科捷智能（688455）历史行情

以下为科捷智能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
2026-10-08	17.470	17.330	17.690	17.050	-0.040	-0.230%	203.08万	0.00亿	0.000%
2026-10-07	17.700	17.370	17.900	17.270	-0.210	-1.195%	197.49万	0.35亿	1.175%
2026-10-06	17.700	17.370	17.900	17.270	-0.210	-1.195%	197.49万	0.35亿	1.175%
2026-10-05	17.700	17.370	17.900	17.270	-0.210	-1.195%	197.49万	0.35亿	1.175%
2026-10-02	17.700	17.370	17.900	17.270	-0.210	-1.195%	197.49万	0.35亿	1.175%
2026-10-01	17.700	17.370	17.900	17.270	-0.210	-1.195%	197.49万	0.35亿	1.175%
2026-09-30	17.700	17.370	17.900	17.270	-0.210	-1.195%	197.49万	0.00亿	0.000%
2026-09-29	17.690	17.580	17.960	17.300	-0.110	-0.622%	145.05万	0.00亿	0.000%
2026-09-28	17.700	17.690	18.140	17.400	-0.010	-0.056%	255.20万	0.00亿	0.000%
2026-09-27	18.040	17.700	18.210	17.660	-0.300	-1.667%	165.45万	0.30亿	0.985%
2026-09-24	18.040	17.700	18.210	17.660	-0.300	-1.667%	165.45万	0.00亿	0.000%
2026-09-23	17.850	18.000	18.160	17.670	0.170	0.953%	228.60万	0.00亿	0.000%
2026-09-22	17.940	17.830	18.100	17.550	0.150	0.848%	185.26万	0.00亿	0.000%
2026-09-21	16.830	17.680	17.820	16.830	0.780	4.615%	226.37万	0.00亿	0.000%
2026-09-18	16.380	16.900	16.920	16.380	0.590	3.617%	181.77万	0.00亿	0.000%
2026-09-17	16.490	16.310	16.670	16.000	-0.240	-1.450%	199.92万	0.00亿	0.000%
2026-09-16	16.380	16.550	16.690	16.240	0.140	0.853%	148.55万	0.00亿	0.000%
2026-09-15	16.660	16.410	16.900	16.330	-0.060	-0.364%	143.11万	0.00亿	0.000%
2026-09-14	16.350	16.470	16.680	16.250	0.060	0.366%	111.80万	0.00亿	0.000%
2026-09-11	17.020	16.410	17.020	16.210	-0.520	-3.071%	151.31万	0.00亿	0.000%
2026-09-10	17.250	16.930	17.270	16.800	-0.340	-1.969%	187.26万	0.00亿	0.000%
2026-09-09	17.290	17.270	18.200	17.130	0.000	0.000%	280.74万	0.00亿	0.000%
2026-09-08	17.090	17.270	17.540	16.800	0.370	2.189%	297.26万	0.00亿	0.000%
2026-09-07	16.700	16.900	17.230	16.340	0.490	2.986%	278.11万	0.00亿	0.000%
2026-09-04	16.110	16.410	16.900	16.110	0.120	0.737%	260.41万	0.00亿	0.000%
2026-09-03	16.380	16.290	16.880	16.290	-0.190	-1.153%	179.64万	0.00亿	0.000%
2026-09-02	16.120	16.480	16.860	16.120	-0.190	-1.140%	234.04万	0.00亿	0.000%
2026-09-01	16.830	16.670	17.290	16.530	-0.160	-0.951%	361.07万	0.00亿	0.000%
2026-08-31	16.500	16.830	17.040	15.600	0.620	3.825%	686.63万	0.00亿	0.000%
2026-08-28	16.310	16.210	16.910	16.100	-0.430	-2.584%	414.75万	0.00亿	0.000%
2026-08-27	16.480	16.640	17.040	15.710	0.140	0.848%	597.26万	0.00亿	0.000%
2026-08-26	16.660	16.500	17.370	16.050	-0.180	-1.079%	661.82万	0.00亿	0.000%
2026-08-25	16.680	16.680	17.200	15.820	-0.080	-0.477%	643.66万	0.00亿	0.000%
2026-08-24	16.080	16.760	16.880	15.460	0.520	3.202%	739.97万	0.00亿	0.000%
2026-08-21	15.180	16.240	16.580	14.710	1.000	6.562%	408.90万	0.00亿	0.000%
2026-08-20	14.700	15.240	15.530	14.640	0.550	3.744%	213.30万	0.00亿	0.000%
2026-08-19	15.320	14.690	15.490	14.430	-0.750	-4.858%	155.23万	0.00亿	0.000%
2026-08-18	15.690	15.440	15.750	15.200	-0.220	-1.405%	196.01万	0.00亿	0.000%
2026-08-17	15.100	15.660	15.700	15.080	0.560	3.709%	169.14万	0.00亿	0.000%
2026-08-14	15.130	15.100	15.360	14.970	-0.080	-0.527%	125.57万	0.00亿	0.000%
2026-08-13	15.390	15.180	15.980	15.150	-0.370	-2.379%	144.36万	0.00亿	0.000%
2026-08-12	15.310	15.550	15.580	15.300	0.250	1.634%	111.48万	0.00亿	0.000%
2026-08-11	15.280	15.300	15.440	15.010	-0.060	-0.391%	154.58万	0.00亿	0.000%
2026-08-10	15.180	15.360	15.430	14.950	0.290	1.924%	179.89万	0.00亿	0.000%
2026-08-07	14.860	15.070	15.150	14.500	0.210	1.413%	174.82万	0.00亿	0.000%
2026-08-06	14.580	14.860	14.860	14.510	0.260	1.781%	197.15万	0.00亿	0.000%
2026-08-05	14.180	14.600	14.800	14.180	0.410	2.889%	260.43万	0.00亿	0.000%
2026-08-04	13.990	14.190	14.370	13.910	0.250	1.793%	257.46万	0.00亿	0.000%
2026-08-03	13.860	13.940	14.120	13.820	0.010	0.072%	168.48万	0.00亿	0.000%
2026-07-31	12.500	13.930	14.200	12.500	0.460	3.415%	183.09万	0.00亿	0.000%
2026-07-30	13.820	13.470	14.200	13.440	-0.540	-3.854%	157.66万	0.00亿	0.000%
2026-07-29	13.570	14.010	14.200	13.570	0.140	1.009%	204.42万	0.00亿	0.000%
2026-07-28	14.190	13.870	14.330	13.740	-0.290	-2.048%	152.33万	0.00亿	0.000%
2026-07-27	12.910	14.160	14.240	12.910	0.810	6.067%	251.25万	0.00亿	0.000%
2026-07-24	13.650	13.350	13.750	13.250	-0.420	-3.050%	137.64万	0.00亿	0.000%
2026-07-23	13.300	13.770	13.900	13.300	0.460	3.456%	162.99万	0.00亿	0.000%
2026-07-22	13.520	13.310	13.730	13.140	-0.020	-0.150%	210.64万	0.00亿	0.000%
2026-07-21	13.070	13.330	13.380	11.970	0.330	2.538%	329.78万	0.00亿	0.000%
2026-07-20	14.760	13.000	15.180	12.800	-1.750	-11.864%	483.60万	0.00亿	0.000%
2026-07-17	15.860	14.750	15.930	14.540	-1.080	-6.822%	184.04万	0.00亿	0.000%
2026-07-16	16.400	15.830	16.410	15.760	-0.520	-3.180%	124.96万	0.00亿	0.000%
2026-07-15	16.170	16.350	16.460	15.850	0.180	1.113%	110.97万	0.00亿	0.000%
2026-07-14	16.160	16.170	16.280	15.500	0.150	0.936%	140.42万	0.00亿	0.000%
2026-07-13	16.970	16.020	16.980	15.940	-1.030	-6.041%	157.84万	0.00亿	0.000%
2026-07-10	16.850	17.050	17.330	16.470	0.620	3.774%	223.97万	0.00亿	0.000%
2026-07-09	16.310	16.430	16.600	15.730	-0.080	-0.485%	149.09万	0.00亿	0.000%
2026-07-08	17.000	16.510	17.200	16.200	-0.440	-2.596%	178.65万	0.00亿	0.000%
2026-07-07	17.700	16.950	17.990	16.810	-0.730	-4.129%	228.83万	0.00亿	0.000%
2026-07-06	18.920	17.680	19.000	17.560	-1.220	-6.455%	268.83万	0.00亿	0.000%
2026-07-03	19.080	18.900	19.750	18.710	-0.350	-1.818%	259.31万	0.00亿	0.000%
2026-07-02	19.100	19.250	20.440	18.600	0.360	1.906%	305.34万	0.00亿	0.000%
2026-07-01	18.510	18.890	19.190	18.320	0.230	1.233%	204.06万	0.00亿	0.000%
2026-06-30	18.270	18.660	18.900	18.190	0.240	1.303%	146.92万	0.00亿	0.000%
2026-06-29	18.900	18.420	19.190	17.350	-0.480	-2.540%	353.26万	0.00亿	0.000%
2026-06-26	19.600	18.900	19.810	18.680	-0.910	-4.594%	297.78万	0.00亿	0.000%
2026-06-25	20.930	19.810	21.420	19.630	-1.240	-5.891%	376.51万	0.00亿	0.000%
2026-06-24	20.880	21.050	21.490	19.890	0.150	0.718%	388.10万	0.00亿	0.000%
2026-06-23	20.150	20.900	21.260	19.880	0.780	3.877%	365.45万	0.00亿	0.000%
2026-06-22	20.090	20.120	20.500	19.250	0.280	1.411%	322.12万	0.00亿	0.000%
2026-06-18	19.220	19.840	20.000	18.580	0.720	3.766%	305.68万	0.00亿	0.000%
2026-06-17	18.950	19.120	19.180	18.620	0.170	0.897%	138.38万	0.00亿	0.000%
2026-06-16	18.560	18.950	19.170	18.300	0.440	2.377%	250.40万	0.00亿	0.000%
2026-06-15	18.980	18.510	18.980	18.200	-0.110	-0.591%	223.02万	0.00亿	0.000%
2026-06-12	18.560	18.620	19.270	18.470	0.060	0.323%	181.20万	0.00亿	0.000%
2026-06-11	18.350	18.560	18.720	17.910	-0.020	-0.108%	245.15万	0.00亿	0.000%
2026-06-10	19.300	18.580	19.950	18.320	-1.030	-5.252%	364.66万	0.00亿	0.000%
2026-06-09	19.990	19.610	20.300	19.190	-0.180	-0.910%	244.10万	0.00亿	0.000%
2026-06-08	19.700	19.790	20.500	19.090	-0.190	-0.951%	269.97万	0.00亿	0.000%
2026-06-05	19.130	19.980	20.170	18.750	0.890	4.662%	306.64万	0.00亿	0.000%
2026-06-04	19.800	19.090	19.850	18.900	-0.610	-3.096%	277.35万	0.00亿	0.000%
2026-06-03	19.610	19.700	20.250	19.500	0.050	0.254%	317.12万	0.00亿	0.000%
2026-06-02	20.880	19.650	21.220	19.420	-1.230	-5.891%	401.06万	0.00亿	0.000%
2026-06-01	20.500	20.880	21.370	20.220	0.380	1.854%	247.63万	0.00亿	0.000%
2026-05-29	22.230	20.500	22.430	20.330	-1.730	-7.782%	382.97万	0.00亿	0.000%
2026-05-28	21.720	22.230	22.280	21.050	0.300	1.368%	323.10万	0.00亿	0.000%
2026-05-27	23.650	21.930	23.700	21.820	-1.680	-7.116%	472.92万	0.00亿	0.000%
2026-05-26	23.120	23.610	23.800	22.370	0.500	2.164%	523.50万	0.00亿	0.000%
2026-05-25	21.660	23.110	23.880	21.550	1.950	9.216%	785.84万	0.00亿	0.000%
2026-05-22	20.890	21.160	21.470	20.890	0.280	1.341%	327.03万	0.00亿	0.000%
2026-05-21	22.430	20.880	22.780	20.710	-1.170	-5.306%	560.29万	0.00亿	0.000%
2026-05-20	21.980	22.050	22.560	21.400	-0.150	-0.676%	466.23万	0.00亿	0.000%
2026-05-19	21.990	22.200	22.730	21.520	0.040	0.181%	586.08万	0.00亿	0.000%
2026-05-18	20.850	22.160	23.420	20.000	1.460	7.053%	859.16万	0.00亿	0.000%
2026-05-15	20.920	20.700	21.390	20.520	-0.100	-0.481%	370.48万	0.00亿	0.000%
2026-05-14	21.380	20.800	21.380	20.770	-0.680	-3.166%	427.59万	0.00亿	0.000%
2026-05-13	20.440	21.480	21.690	19.880	0.950	4.627%	734.26万	0.00亿	0.000%
2026-05-12	20.710	20.530	21.010	20.310	-0.160	-0.773%	326.81万	0.00亿	0.000%
2026-05-11	20.690	20.690	20.960	20.550	0.010	0.048%	346.31万	0.00亿	0.000%
2026-05-08	20.780	20.680	21.050	20.570	-0.110	-0.529%	346.34万	0.00亿	0.000%
2026-05-07	20.770	20.790	21.020	20.650	0.140	0.678%	348.89万	0.00亿	0.000%
2026-05-06	20.960	20.650	21.200	20.550	-0.350	-1.667%	387.70万	0.00亿	0.000%
2026-04-30	20.780	21.000	21.120	20.510	0.230	1.107%	424.45万	0.00亿	0.000%
2026-04-29	21.080	20.770	21.090	20.660	-0.250	-1.189%	414.36万	0.00亿	0.000%
2026-04-28	21.390	21.020	21.490	20.800	-0.350	-1.638%	417.40万	0.00亿	0.000%
2026-04-27	22.000	21.370	22.250	21.000	-1.290	-5.693%	660.44万	0.00亿	0.000%
2026-04-24	23.070	22.660	23.290	22.460	-0.440	-1.905%	486.05万	0.00亿	0.000%
2026-04-23	23.600	23.100	23.750	22.010	-0.600	-2.532%	880.07万	0.00亿	0.000%
2026-04-22	28.350	23.700	28.770	23.460	-4.650	-16.402%	1,311.48万	0.00亿	0.000%
2026-04-21	29.720	28.350	30.600	28.280	-1.500	-5.025%	488.85万	0.00亿	0.000%
2026-04-20	29.600	29.850	30.880	29.190	0.300	1.015%	373.00万	0.00亿	0.000%
2026-04-17	29.500	29.550	29.940	28.950	0.450	1.546%	473.73万	0.00亿	0.000%
2026-04-16	28.170	29.100	29.190	27.780	0.940	3.338%	287.93万	0.00亿	0.000%
2026-04-15	28.920	28.160	28.930	28.100	-0.810	-2.796%	268.05万	0.00亿	0.000%
2026-04-14	28.030	28.970	28.970	28.030	0.550	1.935%	352.24万	0.00亿	0.000%
2026-04-13	28.720	28.420	29.000	27.810	0.000	0.000%	419.40万	0.00亿	0.000%
2026-04-10	29.290	29.330	29.870	28.160	0.000	0.000%	587.92万	0.00亿	0.000%
2026-04-09	28.280	28.880	29.300	28.200	0.000	0.000%	435.45万	0.00亿	0.000%
2026-04-08	26.590	28.840	28.900	26.540	0.000	0.000%	621.03万	0.00亿	0.000%
2026-04-07	26.430	26.080	26.860	25.800	0.000	0.000%	388.94万	0.00亿	0.000%
2026-04-03	27.400	26.700	27.520	25.400	0.000	0.000%	556.82万	0.00亿	0.000%
2026-04-02	27.490	27.270	28.850	26.800	0.000	0.000%	696.92万	0.00亿	0.000%
2026-04-01	27.110	27.490	28.380	26.630	0.000	0.000%	765.10万	0.00亿	0.000%