元琛科技（688659）历史行情

以下为元琛科技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	9.400	9.100	9.480	8.930	-0.230	-2.465%	312.87万	0.29亿	1.955%
2026-10-05	9.400	9.100	9.480	8.930	-0.230	-2.465%	312.87万	0.29亿	1.955%
2026-10-02	9.400	9.100	9.480	8.930	-0.230	-2.465%	312.87万	0.29亿	1.955%
2026-10-01	9.400	9.100	9.480	8.930	-0.230	-2.465%	312.87万	0.29亿	1.955%
2026-09-30	9.400	9.100	9.480	8.930	-0.230	-2.465%	312.87万	0.00亿	0.000%
2026-09-29	9.130	9.330	9.460	9.010	0.180	1.967%	299.89万	0.00亿	0.000%
2026-09-28	9.240	9.150	9.390	8.970	-0.150	-1.613%	312.74万	0.00亿	0.000%
2026-09-27	9.420	9.300	9.440	9.210	-0.010	-0.107%	281.71万	0.26亿	1.761%
2026-09-24	9.420	9.300	9.440	9.210	-0.010	-0.107%	281.71万	0.00亿	0.000%
2026-09-23	9.280	9.310	9.390	9.170	0.030	0.323%	227.78万	0.00亿	0.000%
2026-09-22	9.150	9.280	9.420	9.110	0.130	1.421%	291.75万	0.00亿	0.000%
2026-09-21	9.020	9.150	9.210	8.960	0.190	2.121%	342.60万	0.00亿	0.000%
2026-09-18	9.110	8.960	9.250	8.940	-0.070	-0.775%	360.30万	0.00亿	0.000%
2026-09-17	8.940	9.030	9.050	8.770	0.070	0.781%	374.21万	0.00亿	0.000%
2026-09-16	8.880	8.960	9.000	8.720	0.070	0.787%	283.12万	0.00亿	0.000%
2026-09-15	9.190	8.890	9.340	8.840	-0.380	-4.099%	383.44万	0.00亿	0.000%
2026-09-14	9.150	9.270	9.380	9.030	0.080	0.871%	392.02万	0.00亿	0.000%
2026-09-11	9.460	9.190	9.510	8.950	-0.400	-4.171%	402.42万	0.00亿	0.000%
2026-09-10	9.600	9.590	9.930	9.500	-0.170	-1.742%	255.96万	0.00亿	0.000%
2026-09-09	9.860	9.760	9.880	9.700	-0.100	-1.014%	261.64万	0.00亿	0.000%
2026-09-08	9.850	9.860	9.910	9.770	0.000	0.000%	208.79万	0.00亿	0.000%
2026-09-07	10.090	9.860	10.290	9.840	-0.430	-4.179%	278.99万	0.00亿	0.000%
2026-09-04	10.130	10.290	10.420	10.030	0.110	1.081%	223.19万	0.00亿	0.000%
2026-09-03	10.600	10.180	10.780	10.110	-0.420	-3.962%	268.04万	0.00亿	0.000%
2026-09-02	10.370	10.600	10.620	10.310	0.020	0.189%	198.49万	0.00亿	0.000%
2026-09-01	10.590	10.580	10.690	10.500	0.050	0.475%	210.99万	0.00亿	0.000%
2026-08-31	10.300	10.530	10.580	10.200	0.050	0.477%	320.84万	0.00亿	0.000%
2026-08-28	10.490	10.480	10.580	10.200	-0.110	-1.039%	363.77万	0.00亿	0.000%
2026-08-27	10.590	10.590	10.720	10.420	-0.110	-1.028%	249.86万	0.00亿	0.000%
2026-08-26	10.510	10.700	10.740	10.480	0.050	0.469%	194.98万	0.00亿	0.000%
2026-08-25	10.220	10.650	10.730	10.220	0.190	1.816%	222.01万	0.00亿	0.000%
2026-08-24	10.800	10.460	10.810	10.250	-0.230	-2.152%	277.59万	0.00亿	0.000%
2026-08-21	10.580	10.690	10.740	10.340	0.040	0.376%	198.97万	0.00亿	0.000%
2026-08-20	10.430	10.650	10.790	10.380	0.130	1.236%	239.23万	0.00亿	0.000%
2026-08-19	10.410	10.520	10.890	10.310	-0.050	-0.473%	435.67万	0.00亿	0.000%
2026-08-18	10.650	10.570	10.690	10.450	-0.060	-0.564%	366.80万	0.00亿	0.000%
2026-08-17	10.270	10.630	10.760	10.270	0.280	2.705%	409.55万	0.00亿	0.000%
2026-08-14	10.180	10.350	10.470	10.020	0.220	2.172%	353.15万	0.00亿	0.000%
2026-08-13	10.320	10.130	10.420	10.110	-0.190	-1.841%	205.46万	0.00亿	0.000%
2026-08-12	10.190	10.320	10.370	10.110	0.160	1.575%	286.72万	0.00亿	0.000%
2026-08-11	9.960	10.160	10.510	9.880	0.120	1.195%	510.09万	0.00亿	0.000%
2026-08-10	9.670	10.040	10.160	9.670	0.180	1.826%	258.47万	0.00亿	0.000%
2026-08-07	9.780	9.860	9.910	9.480	0.120	1.232%	196.82万	0.00亿	0.000%
2026-08-06	9.470	9.740	9.810	9.380	0.300	3.178%	269.49万	0.00亿	0.000%
2026-08-05	9.410	9.440	9.540	9.320	0.090	0.963%	213.25万	0.00亿	0.000%
2026-08-04	9.300	9.350	9.530	9.170	0.180	1.963%	287.38万	0.00亿	0.000%
2026-08-03	8.820	9.170	9.200	8.790	0.380	4.323%	359.45万	0.00亿	0.000%
2026-07-31	8.660	8.790	8.940	8.520	0.180	2.091%	247.19万	0.00亿	0.000%
2026-07-30	8.800	8.610	9.030	8.450	-0.120	-1.375%	346.08万	0.00亿	0.000%
2026-07-29	8.300	8.730	8.830	8.300	0.430	5.181%	377.21万	0.00亿	0.000%
2026-07-28	8.270	8.300	8.470	8.220	-0.020	-0.240%	256.81万	0.00亿	0.000%
2026-07-27	8.000	8.320	8.360	7.990	0.270	3.354%	260.72万	0.00亿	0.000%
2026-07-24	8.130	8.050	8.240	7.900	-0.100	-1.227%	288.68万	0.00亿	0.000%
2026-07-23	7.900	8.150	8.190	7.800	0.200	2.516%	289.56万	0.00亿	0.000%
2026-07-22	8.190	7.950	8.220	7.860	-0.270	-3.285%	284.06万	0.00亿	0.000%
2026-07-21	8.050	8.220	8.290	7.420	0.070	0.859%	484.19万	0.00亿	0.000%
2026-07-20	8.610	8.150	8.820	7.980	-0.390	-4.567%	472.23万	0.00亿	0.000%
2026-07-17	9.180	8.540	9.220	8.380	-0.620	-6.769%	438.06万	0.00亿	0.000%
2026-07-16	9.150	9.160	9.440	9.020	-0.050	-0.543%	310.66万	0.00亿	0.000%
2026-07-15	9.300	9.210	9.430	9.130	-0.120	-1.286%	361.13万	0.00亿	0.000%
2026-07-14	9.200	9.330	9.400	9.030	0.070	0.756%	464.11万	0.00亿	0.000%
2026-07-13	10.170	9.260	10.170	9.180	-0.860	-8.498%	626.10万	0.00亿	0.000%
2026-07-10	10.070	10.120	10.460	9.890	0.020	0.198%	429.44万	0.00亿	0.000%
2026-07-09	9.840	10.100	10.100	9.780	0.150	1.508%	429.83万	0.00亿	0.000%
2026-07-08	10.110	9.950	10.110	9.780	-0.160	-1.583%	470.05万	0.00亿	0.000%
2026-07-07	9.930	10.110	10.250	9.730	0.190	1.915%	544.10万	0.00亿	0.000%
2026-07-06	10.240	9.920	10.300	9.890	-0.320	-3.125%	491.93万	0.00亿	0.000%
2026-07-03	10.140	10.240	10.550	10.010	0.120	1.186%	624.26万	0.00亿	0.000%
2026-07-02	10.400	10.120	10.720	10.040	-0.270	-2.599%	542.48万	0.00亿	0.000%
2026-07-01	10.400	10.390	10.620	10.180	-0.050	-0.479%	518.22万	0.00亿	0.000%
2026-06-30	10.200	10.440	10.660	9.970	0.210	2.053%	572.75万	0.00亿	0.000%
2026-06-29	10.930	10.230	10.930	9.980	-0.350	-3.308%	666.00万	0.00亿	0.000%
2026-06-26	10.880	10.580	10.890	10.400	-0.350	-3.202%	621.46万	0.00亿	0.000%
2026-06-25	11.060	10.930	11.210	10.620	-0.430	-3.785%	593.97万	0.00亿	0.000%
2026-06-24	11.550	11.360	11.730	10.960	-0.120	-1.045%	716.98万	0.00亿	0.000%
2026-06-23	10.600	11.480	11.800	10.600	0.650	6.002%	952.86万	0.00亿	0.000%
2026-06-22	10.700	10.830	10.880	9.980	0.320	3.045%	927.52万	0.00亿	0.000%
2026-06-18	10.830	10.510	10.830	10.230	-0.250	-2.323%	814.42万	0.00亿	0.000%
2026-06-17	10.370	10.760	10.970	10.170	0.370	3.561%	967.79万	0.00亿	0.000%
2026-06-16	9.990	10.390	10.580	9.850	0.580	5.912%	805.36万	0.00亿	0.000%
2026-06-15	9.570	9.810	10.390	9.570	0.180	1.869%	548.53万	0.00亿	0.000%
2026-06-12	9.770	9.630	9.790	9.380	0.160	1.690%	532.44万	0.00亿	0.000%
2026-06-11	9.540	9.470	9.750	9.280	-0.130	-1.354%	332.56万	0.00亿	0.000%
2026-06-10	9.670	9.600	9.840	9.260	-0.140	-1.437%	358.81万	0.00亿	0.000%
2026-06-09	9.610	9.740	9.920	9.510	0.020	0.206%	442.62万	0.00亿	0.000%
2026-06-08	9.660	9.720	10.050	9.390	-0.280	-2.800%	439.42万	0.00亿	0.000%
2026-06-05	9.880	10.000	10.290	9.480	0.020	0.200%	509.95万	0.00亿	0.000%
2026-06-04	9.980	9.980	10.200	9.730	-0.150	-1.481%	455.69万	0.00亿	0.000%
2026-06-03	10.240	10.130	10.480	10.030	-0.140	-1.363%	448.20万	0.00亿	0.000%
2026-06-02	10.570	10.270	10.970	10.210	-0.550	-5.083%	500.86万	0.00亿	0.000%
2026-06-01	10.530	10.820	11.000	10.210	0.300	2.852%	601.80万	0.00亿	0.000%
2026-05-29	10.970	10.520	11.630	10.450	-0.440	-4.015%	635.33万	0.00亿	0.000%
2026-05-28	10.640	10.960	11.190	10.510	0.190	1.764%	409.32万	0.00亿	0.000%
2026-05-27	10.990	10.770	11.330	10.580	-0.440	-3.925%	522.16万	0.00亿	0.000%
2026-05-26	11.610	11.210	11.640	11.030	-0.380	-3.279%	507.58万	0.00亿	0.000%
2026-05-25	11.790	11.590	12.210	11.380	-0.180	-1.529%	464.93万	0.00亿	0.000%
2026-05-22	11.370	11.770	11.900	11.210	0.440	3.883%	386.60万	0.00亿	0.000%
2026-05-21	11.770	11.330	12.000	11.210	-0.490	-4.146%	361.25万	0.00亿	0.000%
2026-05-20	11.830	11.820	11.880	11.630	-0.040	-0.337%	273.80万	0.00亿	0.000%
2026-05-19	11.850	11.860	12.040	11.680	0.000	0.000%	380.96万	0.00亿	0.000%
2026-05-18	12.020	11.860	12.020	11.600	-0.010	-0.084%	466.36万	0.00亿	0.000%
2026-05-15	11.910	11.870	12.100	11.750	-0.090	-0.753%	401.42万	0.00亿	0.000%
2026-05-14	11.910	11.960	12.220	11.910	0.020	0.168%	365.92万	0.00亿	0.000%
2026-05-13	12.200	11.940	12.250	11.200	-0.010	-0.084%	421.82万	0.00亿	0.000%
2026-05-12	12.090	11.950	12.590	11.850	-0.230	-1.888%	452.19万	0.00亿	0.000%
2026-05-11	12.170	12.180	12.220	11.850	0.100	0.828%	411.81万	0.00亿	0.000%
2026-05-08	11.650	12.080	12.180	11.650	0.240	2.027%	464.52万	0.00亿	0.000%
2026-05-07	11.940	11.840	12.120	11.590	-0.100	-0.838%	567.06万	0.00亿	0.000%
2026-05-06	11.530	11.940	12.050	11.530	0.410	3.556%	900.78万	0.00亿	0.000%
2026-04-30	11.110	11.530	11.740	11.110	0.280	2.489%	659.19万	0.00亿	0.000%
2026-04-29	10.870	11.250	11.330	10.840	0.370	3.401%	475.52万	0.00亿	0.000%
2026-04-28	10.770	10.880	11.010	10.680	0.060	0.555%	538.03万	0.00亿	0.000%
2026-04-27	10.190	10.820	10.900	10.150	0.780	7.769%	616.62万	0.00亿	0.000%
2026-04-24	9.680	10.040	10.060	9.630	0.320	3.292%	228.24万	0.00亿	0.000%
2026-04-23	9.910	9.720	9.950	9.660	-0.230	-2.312%	164.92万	0.00亿	0.000%
2026-04-22	9.870	9.950	10.090	9.870	-0.050	-0.500%	176.41万	0.00亿	0.000%
2026-04-21	9.900	10.000	10.090	9.860	0.040	0.402%	274.03万	0.00亿	0.000%
2026-04-20	9.920	9.960	9.990	9.800	0.040	0.403%	193.07万	0.00亿	0.000%
2026-04-17	9.980	9.920	10.050	9.740	-0.090	-0.899%	261.54万	0.00亿	0.000%
2026-04-16	9.780	10.010	10.180	9.600	0.360	3.731%	303.19万	0.00亿	0.000%
2026-04-15	9.730	9.650	9.840	9.600	-0.050	-0.515%	175.99万	0.00亿	0.000%
2026-04-14	9.950	9.700	9.950	9.530	-0.070	-0.716%	266.91万	0.00亿	0.000%
2026-04-13	9.800	9.770	9.880	9.580	-0.110	-1.113%	255.24万	0.00亿	0.000%
2026-04-10	9.740	9.880	10.050	9.730	0.200	2.066%	286.58万	0.00亿	0.000%
2026-04-09	10.060	9.680	10.060	9.680	0.000	0.000%	289.21万	0.00亿	0.000%
2026-04-08	9.810	10.030	10.040	9.720	0.000	0.000%	286.33万	0.00亿	0.000%
2026-04-07	9.150	9.540	9.550	9.010	0.000	0.000%	405.12万	0.00亿	0.000%
2026-04-03	9.650	9.150	9.650	9.040	0.000	0.000%	244.23万	0.00亿	0.000%
2026-04-02	9.850	9.590	9.920	9.450	0.000	0.000%	278.14万	0.00亿	0.000%
2026-04-01	9.910	9.790	9.980	9.730	0.000	0.000%	214.30万	0.00亿	0.000%