中科星图（688568）历史行情

以下为中科星图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	29.220	29.980	30.880	29.190	0.790	2.706%	1,126.04万	0.00亿	0.000%
2026-10-07	29.300	29.190	29.400	28.910	0.020	0.069%	486.62万	1.42亿	0.602%
2026-10-06	29.300	29.190	29.400	28.910	0.020	0.069%	486.62万	1.42亿	0.602%
2026-10-05	29.300	29.190	29.400	28.910	0.020	0.069%	486.62万	1.42亿	0.602%
2026-10-02	29.300	29.190	29.400	28.910	0.020	0.069%	486.62万	1.42亿	0.602%
2026-10-01	29.300	29.190	29.400	28.910	0.020	0.069%	486.62万	1.42亿	0.602%
2026-09-30	29.300	29.190	29.400	28.910	0.020	0.069%	486.62万	0.00亿	0.000%
2026-09-29	28.840	29.170	29.290	28.730	0.370	1.285%	527.58万	0.00亿	0.000%
2026-09-28	30.010	28.800	30.300	28.450	-1.500	-4.950%	1,087.05万	0.00亿	0.000%
2026-09-27	30.760	30.300	31.130	30.270	-0.500	-1.623%	679.90万	2.08亿	0.841%
2026-09-24	30.760	30.300	31.130	30.270	-0.500	-1.623%	679.90万	0.00亿	0.000%
2026-09-23	31.170	30.800	31.260	30.800	-0.510	-1.629%	517.35万	0.00亿	0.000%
2026-09-22	31.580	31.310	32.100	31.140	0.020	0.064%	853.69万	0.00亿	0.000%
2026-09-21	31.600	31.290	31.710	31.080	0.060	0.192%	748.61万	0.00亿	0.000%
2026-09-18	30.400	31.230	31.410	30.400	1.020	3.376%	993.31万	0.00亿	0.000%
2026-09-17	30.500	30.210	31.270	30.010	-0.690	-2.233%	691.63万	0.00亿	0.000%
2026-09-16	29.990	30.900	31.200	29.640	1.080	3.622%	955.94万	0.00亿	0.000%
2026-09-15	30.110	29.820	30.490	29.810	-0.290	-0.963%	579.35万	0.00亿	0.000%
2026-09-14	30.480	30.110	30.780	30.010	-0.900	-2.902%	932.34万	0.00亿	0.000%
2026-09-11	32.650	31.010	33.220	30.400	-1.620	-4.965%	1,853.50万	0.00亿	0.000%
2026-09-10	30.600	32.630	34.110	30.270	1.920	6.252%	1,931.54万	0.00亿	0.000%
2026-09-09	30.980	30.710	31.270	30.610	-0.330	-1.063%	577.96万	0.00亿	0.000%
2026-09-08	30.700	31.040	31.470	30.560	0.350	1.140%	650.89万	0.00亿	0.000%
2026-09-07	31.190	30.690	31.520	30.560	-0.600	-1.918%	786.67万	0.00亿	0.000%
2026-09-04	31.310	31.290	32.160	31.110	0.120	0.385%	743.55万	0.00亿	0.000%
2026-09-03	31.860	31.170	31.940	31.000	-0.590	-1.858%	568.25万	0.00亿	0.000%
2026-09-02	31.750	31.760	32.300	31.380	-0.190	-0.595%	715.79万	0.00亿	0.000%
2026-09-01	32.000	31.950	32.380	31.450	-0.410	-1.267%	770.74万	0.00亿	0.000%
2026-08-31	31.490	32.360	32.360	30.960	0.480	1.506%	1,238.39万	0.00亿	0.000%
2026-08-28	31.800	31.880	32.680	31.310	0.280	0.886%	691.53万	0.00亿	0.000%
2026-08-27	30.500	31.600	31.630	30.360	1.000	3.268%	797.27万	0.00亿	0.000%
2026-08-26	29.900	30.600	31.110	29.750	-0.370	-1.195%	1,040.04万	0.00亿	0.000%
2026-08-25	30.850	30.970	31.630	30.630	-0.030	-0.097%	890.99万	0.00亿	0.000%
2026-08-24	32.500	31.000	32.620	30.830	-1.800	-5.488%	933.55万	0.00亿	0.000%
2026-08-21	32.840	32.800	33.260	32.500	-0.240	-0.726%	560.98万	0.00亿	0.000%
2026-08-20	34.000	33.040	34.370	32.920	-0.960	-2.824%	934.29万	0.00亿	0.000%
2026-08-19	37.920	34.000	38.140	34.000	-2.260	-6.233%	1,789.03万	0.00亿	0.000%
2026-08-18	36.440	36.260	36.500	35.400	-0.250	-0.685%	888.80万	0.00亿	0.000%
2026-08-17	36.000	36.510	36.580	35.200	0.710	1.983%	753.72万	0.00亿	0.000%
2026-08-14	35.720	35.800	36.080	35.160	0.050	0.140%	733.09万	0.00亿	0.000%
2026-08-13	36.420	35.750	37.160	35.720	-0.500	-1.379%	838.05万	0.00亿	0.000%
2026-08-12	35.770	36.250	36.360	35.550	0.460	1.285%	729.67万	0.00亿	0.000%
2026-08-11	35.480	35.790	36.280	34.800	-1.090	-2.956%	992.93万	0.00亿	0.000%
2026-08-10	37.020	36.880	37.140	35.670	-0.130	-0.351%	1,045.92万	0.00亿	0.000%
2026-08-07	36.990	37.010	37.150	35.600	0.250	0.680%	1,106.56万	0.00亿	0.000%
2026-08-06	36.510	36.760	37.550	36.180	-0.260	-0.702%	1,248.38万	0.00亿	0.000%
2026-08-05	36.430	37.020	37.880	36.400	0.650	1.787%	1,726.78万	0.00亿	0.000%
2026-08-04	35.150	36.370	37.110	34.880	1.440	4.123%	1,718.74万	0.00亿	0.000%
2026-08-03	33.600	34.930	35.300	33.110	1.410	4.206%	1,363.09万	0.00亿	0.000%
2026-07-31	33.600	33.520	34.360	33.300	0.620	1.884%	1,538.18万	0.00亿	0.000%
2026-07-30	33.000	32.900	33.780	32.320	-0.320	-0.963%	918.28万	0.00亿	0.000%
2026-07-29	32.770	33.220	33.600	31.860	0.560	1.715%	1,121.56万	0.00亿	0.000%
2026-07-28	32.910	32.660	33.330	32.410	-0.640	-1.922%	855.64万	0.00亿	0.000%
2026-07-27	32.030	33.300	33.440	32.030	0.950	2.937%	848.39万	0.00亿	0.000%
2026-07-24	33.490	32.350	33.490	32.350	-1.460	-4.318%	891.05万	0.00亿	0.000%
2026-07-23	33.800	33.810	34.150	33.390	-0.090	-0.265%	1,105.46万	0.00亿	0.000%
2026-07-22	34.390	33.900	34.650	33.430	-0.680	-1.966%	1,479.08万	0.00亿	0.000%
2026-07-21	33.990	34.580	35.450	32.940	0.250	0.728%	1,937.06万	0.00亿	0.000%
2026-07-20	32.960	34.330	34.530	30.850	2.250	7.014%	1,930.17万	0.00亿	0.000%
2026-07-17	33.960	32.080	34.490	31.960	-2.020	-5.924%	1,794.55万	0.00亿	0.000%
2026-07-16	34.300	34.100	35.360	33.700	-0.210	-0.612%	1,310.84万	0.00亿	0.000%
2026-07-15	34.180	34.310	35.860	34.040	-0.370	-1.067%	1,463.03万	0.00亿	0.000%
2026-07-14	37.500	34.680	37.500	33.900	-2.720	-7.273%	2,335.88万	0.00亿	0.000%
2026-07-13	42.000	37.400	42.000	37.190	-4.550	-10.846%	2,866.67万	0.00亿	0.000%
2026-07-10	38.000	41.950	44.190	37.610	3.670	9.587%	3,312.67万	0.00亿	0.000%
2026-07-09	36.720	38.280	38.380	35.820	1.560	4.248%	1,433.70万	0.00亿	0.000%
2026-07-08	36.590	36.720	37.480	36.380	0.120	0.328%	1,276.89万	0.00亿	0.000%
2026-07-07	38.750	36.600	39.190	36.510	-1.900	-4.935%	1,474.09万	0.00亿	0.000%
2026-07-06	42.510	38.500	42.580	38.460	-3.320	-7.939%	1,675.47万	0.00亿	0.000%
2026-07-03	40.080	41.820	42.240	39.800	1.960	4.917%	1,629.43万	0.00亿	0.000%
2026-07-02	41.500	39.860	41.600	39.700	-1.340	-3.252%	1,369.42万	0.00亿	0.000%
2026-07-01	41.480	41.200	42.050	40.880	-0.270	-0.651%	1,184.63万	0.00亿	0.000%
2026-06-30	39.660	41.470	41.800	39.540	1.942	4.913%	1,439.91万	0.00亿	0.000%
2026-06-29	39.888	39.528	40.448	39.168	-0.610	-1.520%	1,282.96万	0.00亿	0.000%
2026-06-26	40.668	40.138	41.278	38.878	-0.950	-2.312%	2,009.23万	0.00亿	0.000%
2026-06-25	41.988	41.088	42.338	40.548	-1.280	-3.021%	1,252.42万	0.00亿	0.000%
2026-06-24	42.068	42.368	42.748	40.608	0.480	1.146%	1,240.35万	0.00亿	0.000%
2026-06-23	42.548	41.888	42.978	41.628	-1.280	-2.965%	1,122.31万	0.00亿	0.000%
2026-06-22	45.338	43.168	45.338	41.868	-2.070	-4.576%	1,908.15万	0.00亿	0.000%
2026-06-18	44.188	45.238	45.908	43.688	0.660	1.481%	1,407.71万	0.00亿	0.000%
2026-06-17	43.208	44.578	45.458	43.208	0.820	1.874%	1,284.21万	0.00亿	0.000%
2026-06-16	44.428	43.758	44.808	43.128	-0.230	-0.523%	1,305.54万	0.00亿	0.000%
2026-06-15	44.988	43.988	45.008	42.948	-1.210	-2.677%	1,817.54万	0.00亿	0.000%
2026-06-12	44.988	45.198	46.098	44.428	0.830	1.871%	1,566.02万	0.00亿	0.000%
2026-06-11	44.518	44.368	44.938	43.428	-0.500	-1.114%	1,061.35万	0.00亿	0.000%
2026-06-10	44.988	44.868	46.368	44.298	-0.520	-1.146%	1,067.35万	0.00亿	0.000%
2026-06-09	44.388	45.388	45.738	43.568	1.400	3.183%	1,143.40万	0.00亿	0.000%
2026-06-08	43.988	43.988	46.238	43.248	-1.900	-4.141%	1,271.18万	0.00亿	0.000%
2026-06-05	44.848	45.888	46.978	43.898	1.050	2.342%	1,571.16万	0.00亿	0.000%
2026-06-04	45.568	44.838	45.888	44.488	-1.170	-2.543%	1,062.05万	0.00亿	0.000%
2026-06-03	45.598	46.008	47.608	45.138	0.210	0.459%	1,302.69万	0.00亿	0.000%
2026-06-02	47.418	45.798	47.478	45.208	-1.070	-2.283%	1,113.40万	0.00亿	0.000%
2026-06-01	48.178	46.868	48.268	46.708	-1.790	-3.679%	1,256.54万	0.00亿	0.000%
2026-05-29	50.638	48.658	50.838	47.288	-1.960	-3.872%	1,456.96万	0.00亿	0.000%
2026-05-28	51.288	50.618	51.288	49.658	-0.420	-0.823%	1,159.11万	0.00亿	0.000%
2026-05-27	52.868	51.038	53.368	50.548	-1.820	-3.443%	1,177.90万	0.00亿	0.000%
2026-05-26	54.088	52.858	54.088	52.008	-1.630	-2.991%	1,137.70万	0.00亿	0.000%
2026-05-25	53.728	54.488	55.488	52.778	0.900	1.679%	1,383.48万	0.00亿	0.000%
2026-05-22	53.868	53.588	54.158	52.808	-0.160	-0.298%	1,192.55万	0.00亿	0.000%
2026-05-21	55.888	53.748	56.968	53.558	-1.860	-3.345%	1,418.35万	0.00亿	0.000%
2026-05-20	55.688	55.608	56.508	55.118	-0.730	-1.296%	1,019.54万	0.00亿	0.000%
2026-05-19	57.388	56.338	57.938	55.588	-1.200	-2.086%	1,243.01万	0.00亿	0.000%
2026-05-18	55.988	57.538	58.118	55.508	1.350	2.403%	1,551.63万	0.00亿	0.000%
2026-05-15	58.278	56.188	58.388	55.608	-2.070	-3.553%	1,997.73万	0.00亿	0.000%
2026-05-14	62.988	58.258	63.338	58.258	-4.250	-6.799%	1,873.94万	0.00亿	0.000%
2026-05-13	62.588	62.508	63.748	61.298	-0.250	-0.398%	1,686.28万	0.00亿	0.000%
2026-05-12	66.968	62.758	66.978	62.678	-3.230	-4.895%	2,083.52万	0.00亿	0.000%
2026-05-11	68.948	65.988	70.128	64.848	-0.800	-1.198%	3,558.89万	0.00亿	0.000%
2026-05-08	61.538	66.788	67.048	60.978	4.910	7.935%	3,074.53万	0.00亿	0.000%
2026-05-07	61.238	61.878	62.268	60.238	2.200	3.686%	1,660.41万	0.00亿	0.000%
2026-05-06	56.988	59.678	61.898	56.108	3.040	5.367%	2,065.70万	0.00亿	0.000%
2026-04-30	54.498	56.638	57.168	54.228	1.850	3.377%	1,337.06万	0.00亿	0.000%
2026-04-29	54.498	54.788	55.458	53.858	0.390	0.717%	1,056.73万	0.00亿	0.000%
2026-04-28	55.448	54.398	56.058	54.028	-1.100	-1.982%	1,316.23万	0.00亿	0.000%
2026-04-27	54.988	55.498	56.318	52.728	-4.840	-8.021%	2,649.66万	0.00亿	0.000%
2026-04-24	62.268	60.338	62.318	59.688	-2.260	-3.610%	1,410.29万	0.00亿	0.000%
2026-04-23	63.988	62.598	64.968	61.988	-1.610	-2.507%	1,403.38万	0.00亿	0.000%
2026-04-22	64.148	64.208	65.188	63.318	-0.430	-0.665%	1,308.11万	0.00亿	0.000%
2026-04-21	65.958	64.638	66.368	64.048	-0.610	-0.935%	1,571.51万	0.00亿	0.000%
2026-04-20	62.048	65.248	65.968	61.788	3.210	5.174%	2,226.01万	0.00亿	0.000%
2026-04-17	60.938	62.038	62.768	60.288	1.050	1.722%	1,235.83万	0.00亿	0.000%
2026-04-16	60.278	60.988	61.698	58.688	0.780	1.296%	1,260.34万	0.00亿	0.000%
2026-04-15	61.738	60.208	63.988	59.868	-2.000	-3.215%	1,904.83万	0.00亿	0.000%
2026-04-14	60.038	62.208	62.218	59.658	2.420	4.048%	1,385.91万	0.00亿	0.000%
2026-04-13	59.168	59.788	60.318	58.838	0.000	0.000%	777.10万	0.00亿	0.000%
2026-04-10	60.188	59.568	61.168	59.518	0.000	0.000%	866.63万	0.00亿	0.000%
2026-04-09	60.018	59.538	60.858	59.218	0.000	0.000%	851.70万	0.00亿	0.000%
2026-04-08	58.798	60.838	61.188	58.798	0.000	0.000%	1,382.07万	0.00亿	0.000%
2026-04-07	58.788	57.308	59.078	57.088	0.000	0.000%	754.05万	0.00亿	0.000%
2026-04-03	59.868	57.958	60.258	57.878	0.000	0.000%	809.11万	0.00亿	0.000%
2026-04-02	60.538	59.378	60.978	59.038	0.000	0.000%	778.07万	0.00亿	0.000%
2026-04-01	62.208	60.578	62.868	59.728	0.000	0.000%	942.45万	0.00亿	0.000%