中科飞测（688361）历史行情
以下为中科飞测近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 356.630 | 349.090 | 367.120 | 345.740 | -5.630 | -1.587% | 532.71万 | 18.82亿 | 1.513% |
| 2026-10-05 | 356.630 | 349.090 | 367.120 | 345.740 | -5.630 | -1.587% | 532.71万 | 18.82亿 | 1.513% |
| 2026-10-02 | 356.630 | 349.090 | 367.120 | 345.740 | -5.630 | -1.587% | 532.71万 | 18.82亿 | 1.513% |
| 2026-10-01 | 356.630 | 349.090 | 367.120 | 345.740 | -5.630 | -1.587% | 532.71万 | 18.82亿 | 1.513% |
| 2026-09-30 | 356.630 | 349.090 | 367.120 | 345.740 | -5.630 | -1.587% | 532.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 368.460 | 354.720 | 374.480 | 352.140 | -6.520 | -1.805% | 560.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 365.920 | 361.240 | 377.350 | 353.000 | -9.060 | -2.447% | 863.78万 | 0.00亿 | 0.000% |
| 2026-09-27 | 380.340 | 370.300 | 383.550 | 369.080 | -11.020 | -2.890% | 587.00万 | 22.06亿 | 1.667% |
| 2026-09-24 | 380.340 | 370.300 | 383.550 | 369.080 | -11.020 | -2.890% | 587.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 382.000 | 381.320 | 386.990 | 376.000 | 2.480 | 0.655% | 550.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 394.730 | 378.840 | 395.000 | 371.500 | -8.150 | -2.106% | 869.12万 | 0.00亿 | 0.000% |
| 2026-09-21 | 388.000 | 386.990 | 397.890 | 381.010 | 0.630 | 0.163% | 919.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 365.860 | 386.360 | 397.800 | 360.990 | 27.650 | 7.708% | 1,249.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 344.760 | 358.710 | 366.000 | 339.900 | 20.710 | 6.127% | 1,304.42万 | 0.00亿 | 0.000% |
| 2026-09-16 | 310.080 | 338.000 | 342.000 | 309.650 | 28.210 | 9.106% | 1,073.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 303.000 | 309.790 | 318.810 | 297.380 | 5.790 | 1.905% | 758.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 299.430 | 304.000 | 306.000 | 292.660 | -0.680 | -0.223% | 480.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 305.020 | 304.680 | 306.950 | 289.570 | -4.110 | -1.331% | 711.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 308.000 | 308.790 | 313.000 | 301.000 | -0.380 | -0.123% | 442.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 320.540 | 309.170 | 322.000 | 306.400 | -6.380 | -2.022% | 484.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 313.000 | 315.550 | 329.850 | 308.000 | 1.400 | 0.446% | 777.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 305.000 | 314.150 | 315.580 | 299.400 | 14.350 | 4.787% | 852.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 325.650 | 299.800 | 327.760 | 297.000 | -21.070 | -6.567% | 1,024.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 339.880 | 320.870 | 344.500 | 310.990 | -16.530 | -4.899% | 883.98万 | 0.00亿 | 0.000% |
| 2026-09-02 | 344.080 | 337.400 | 348.000 | 333.610 | -11.860 | -3.396% | 539.68万 | 0.00亿 | 0.000% |
| 2026-09-01 | 362.060 | 349.260 | 366.000 | 347.000 | -16.730 | -4.571% | 520.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 355.410 | 365.990 | 368.310 | 345.010 | 3.330 | 0.918% | 648.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 369.950 | 362.660 | 377.750 | 361.130 | -11.050 | -2.957% | 679.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 364.000 | 373.710 | 374.600 | 353.870 | 11.710 | 3.235% | 864.73万 | 0.00亿 | 0.000% |
| 2026-08-26 | 335.000 | 362.000 | 371.950 | 333.330 | 23.010 | 6.788% | 1,062.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 333.410 | 338.990 | 346.900 | 327.750 | -10.510 | -3.007% | 876.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 350.080 | 349.500 | 364.950 | 342.400 | 0.040 | 0.011% | 888.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 358.930 | 349.460 | 358.930 | 342.000 | -6.130 | -1.724% | 760.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 348.840 | 355.590 | 367.000 | 337.770 | 13.590 | 3.974% | 1,055.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 360.200 | 342.000 | 368.000 | 339.120 | -29.960 | -8.055% | 1,037.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 364.610 | 371.960 | 372.600 | 358.420 | 3.260 | 0.884% | 1,061.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 329.870 | 368.700 | 368.700 | 324.330 | 44.370 | 13.681% | 1,442.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 339.000 | 324.330 | 342.000 | 315.550 | -11.880 | -3.534% | 1,239.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 353.860 | 336.210 | 358.000 | 333.330 | -11.840 | -3.402% | 1,131.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 348.000 | 348.050 | 359.950 | 340.140 | -0.250 | -0.072% | 778.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 354.000 | 348.300 | 365.590 | 343.990 | -14.150 | -3.904% | 766.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 352.000 | 362.450 | 371.550 | 346.360 | 11.450 | 3.262% | 1,002.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 345.670 | 351.000 | 359.990 | 333.090 | 6.000 | 1.739% | 1,029.31万 | 0.00亿 | 0.000% |
| 2026-08-06 | 329.010 | 345.000 | 356.280 | 327.010 | 3.400 | 0.995% | 999.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 318.230 | 341.600 | 346.580 | 314.680 | 23.620 | 7.428% | 1,319.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 304.490 | 317.980 | 325.570 | 297.330 | 15.010 | 4.954% | 1,082.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 339.540 | 302.970 | 343.930 | 300.800 | -43.630 | -12.588% | 1,392.42万 | 0.00亿 | 0.000% |
| 2026-07-31 | 368.520 | 346.600 | 378.200 | 345.000 | 23.450 | 7.257% | 1,384.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 349.000 | 323.150 | 359.800 | 315.000 | -37.550 | -10.410% | 1,506.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 367.280 | 360.700 | 370.980 | 329.000 | -8.300 | -2.249% | 1,446.97万 | 0.00亿 | 0.000% |
| 2026-07-28 | 370.000 | 369.000 | 399.900 | 363.000 | -20.430 | -5.246% | 1,363.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 348.010 | 389.430 | 391.990 | 348.010 | 32.010 | 8.956% | 1,417.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 327.000 | 357.420 | 371.990 | 321.110 | 23.080 | 6.903% | 1,308.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 360.000 | 334.340 | 361.000 | 330.010 | -22.660 | -6.347% | 1,181.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 378.920 | 357.000 | 387.320 | 352.500 | -9.460 | -2.581% | 1,598.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 313.010 | 366.460 | 366.460 | 300.530 | 61.080 | 20.001% | 1,663.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 324.870 | 305.380 | 338.850 | 300.010 | -5.810 | -1.867% | 1,435.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 348.800 | 311.190 | 351.000 | 308.000 | -39.500 | -11.264% | 1,455.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 370.000 | 350.690 | 380.960 | 347.000 | -30.310 | -7.955% | 1,144.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 398.000 | 381.000 | 408.990 | 374.010 | -10.880 | -2.776% | 1,052.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 390.000 | 391.880 | 413.000 | 370.000 | 1.890 | 0.485% | 1,260.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 410.520 | 389.990 | 434.330 | 383.000 | -32.750 | -7.747% | 1,312.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 440.000 | 422.740 | 455.000 | 414.000 | -23.760 | -5.321% | 1,215.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 412.300 | 446.500 | 448.840 | 403.000 | 38.500 | 9.436% | 1,395.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 365.000 | 408.000 | 422.640 | 363.910 | 51.400 | 14.414% | 1,432.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 336.970 | 356.600 | 365.910 | 333.330 | 13.600 | 3.965% | 1,145.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 345.830 | 343.000 | 353.300 | 328.960 | 1.000 | 0.292% | 1,159.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 351.080 | 342.000 | 358.740 | 331.110 | -14.000 | -3.933% | 1,585.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 405.120 | 356.000 | 412.000 | 351.330 | -66.000 | -15.640% | 1,996.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 435.000 | 422.000 | 458.980 | 406.200 | -8.000 | -1.860% | 1,367.39万 | 0.00亿 | 0.000% |
| 2026-06-30 | 381.000 | 430.000 | 434.880 | 371.000 | 53.760 | 14.289% | 1,082.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 355.000 | 376.240 | 378.990 | 344.950 | 21.240 | 5.983% | 1,243.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 332.000 | 355.000 | 372.000 | 325.000 | 23.000 | 6.928% | 951.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 309.220 | 332.000 | 341.190 | 307.000 | 19.660 | 6.294% | 804.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 272.900 | 312.340 | 314.000 | 270.080 | 36.440 | 13.208% | 892.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 268.000 | 275.900 | 287.900 | 261.140 | 7.330 | 2.729% | 735.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 254.000 | 268.570 | 275.990 | 253.030 | 16.360 | 6.487% | 1,003.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 249.170 | 252.210 | 256.880 | 247.500 | 0.500 | 0.199% | 818.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 236.100 | 251.710 | 254.770 | 230.000 | 10.710 | 4.444% | 1,001.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 236.470 | 241.000 | 242.990 | 228.840 | 6.000 | 2.553% | 904.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 226.450 | 235.000 | 235.880 | 220.310 | 8.550 | 3.776% | 994.55万 | 0.00亿 | 0.000% |
| 2026-06-12 | 230.010 | 226.450 | 245.000 | 222.510 | 13.690 | 6.434% | 1,559.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 204.620 | 212.760 | 216.630 | 204.620 | 9.580 | 4.715% | 779.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 200.490 | 203.180 | 209.490 | 200.260 | 0.100 | 0.049% | 826.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 197.760 | 203.080 | 204.200 | 194.500 | 11.080 | 5.771% | 727.23万 | 0.00亿 | 0.000% |
| 2026-06-08 | 189.990 | 192.000 | 199.000 | 188.000 | -7.980 | -3.990% | 848.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 207.000 | 199.980 | 211.200 | 198.000 | -11.100 | -5.259% | 877.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 201.000 | 211.080 | 216.200 | 200.180 | 5.520 | 2.685% | 891.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 204.880 | 205.560 | 211.880 | 201.190 | 0.740 | 0.361% | 946.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 205.540 | 204.820 | 211.980 | 200.000 | 2.220 | 1.096% | 971.07万 | 0.00亿 | 0.000% |
| 2026-06-01 | 217.000 | 202.600 | 217.430 | 201.110 | -15.290 | -7.017% | 1,345.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 232.700 | 217.890 | 233.330 | 210.000 | -14.810 | -6.364% | 1,420.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 233.580 | 232.700 | 238.770 | 227.240 | -1.990 | -0.848% | 905.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 245.900 | 234.690 | 260.660 | 231.000 | -10.310 | -4.208% | 1,297.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 254.880 | 245.000 | 255.680 | 236.000 | -10.690 | -4.181% | 1,141.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 244.040 | 255.690 | 268.070 | 234.110 | 10.240 | 4.172% | 1,519.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 243.630 | 245.450 | 248.990 | 234.000 | 3.840 | 1.589% | 1,399.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 258.900 | 241.610 | 267.010 | 239.870 | -17.330 | -6.693% | 1,840.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 230.000 | 258.940 | 264.600 | 230.000 | 38.440 | 17.433% | 1,732.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 202.640 | 220.500 | 223.000 | 195.440 | 17.850 | 8.808% | 1,311.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 205.000 | 202.650 | 215.400 | 199.930 | -4.850 | -2.337% | 1,176.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 203.800 | 207.500 | 217.490 | 190.360 | 3.490 | 1.711% | 1,368.25万 | 0.00亿 | 0.000% |
| 2026-05-14 | 205.900 | 204.010 | 211.220 | 199.330 | -1.940 | -0.942% | 994.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 195.100 | 205.950 | 212.280 | 192.340 | 6.750 | 3.389% | 895.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 193.000 | 199.200 | 202.020 | 192.290 | 5.450 | 2.813% | 926.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 195.000 | 193.750 | 204.440 | 193.000 | 2.450 | 1.281% | 886.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 196.020 | 191.300 | 200.300 | 190.000 | -6.690 | -3.379% | 534.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 194.600 | 197.990 | 200.990 | 191.210 | 5.580 | 2.900% | 584.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 197.000 | 192.410 | 208.550 | 192.350 | -4.190 | -2.131% | 911.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 184.220 | 196.600 | 198.880 | 183.170 | 9.000 | 4.797% | 862.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 176.750 | 187.600 | 188.590 | 176.750 | 2.410 | 1.301% | 794.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 182.000 | 185.190 | 191.200 | 180.330 | 0.620 | 0.336% | 879.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 170.900 | 184.570 | 188.860 | 169.020 | 16.950 | 10.112% | 1,284.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 168.700 | 167.620 | 171.280 | 162.450 | 0.500 | 0.299% | 598.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 173.600 | 167.120 | 173.600 | 163.600 | -4.760 | -2.769% | 529.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 160.150 | 171.880 | 174.720 | 160.150 | 11.080 | 6.891% | 1,136.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 170.000 | 160.800 | 170.340 | 160.160 | -9.450 | -5.551% | 697.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 174.210 | 170.250 | 174.990 | 163.030 | -6.950 | -3.922% | 986.59万 | 0.00亿 | 0.000% |
| 2026-04-17 | 175.500 | 177.200 | 177.900 | 173.550 | 0.710 | 0.402% | 422.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 173.800 | 176.490 | 180.060 | 171.050 | 2.660 | 1.530% | 429.51万 | 0.00亿 | 0.000% |
| 2026-04-15 | 178.530 | 173.830 | 180.980 | 172.590 | -3.450 | -1.946% | 482.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 167.650 | 177.280 | 182.720 | 166.170 | 11.680 | 7.053% | 774.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 166.370 | 165.600 | 169.900 | 164.500 | -5.120 | -2.999% | 553.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 174.200 | 170.720 | 178.850 | 170.350 | -0.070 | -0.041% | 504.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 164.800 | 170.790 | 176.390 | 163.080 | 5.880 | 3.566% | 682.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 158.210 | 164.910 | 165.500 | 156.910 | 0.000 | 0.000% | 654.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 154.000 | 152.050 | 154.500 | 150.400 | 0.000 | 0.000% | 254.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 151.500 | 151.690 | 154.130 | 149.260 | 0.000 | 0.000% | 288.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 158.890 | 150.380 | 158.890 | 147.980 | 0.000 | 0.000% | 464.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 158.100 | 158.230 | 161.000 | 156.000 | 0.000 | 0.000% | 395.56万 | 0.00亿 | 0.000% |