科汇股份（688681）历史行情

以下为科汇股份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
2026-10-05	15.770	15.490	15.810	15.470	-0.180	-1.149%	112.23万	0.18亿	1.072%
2026-10-02	15.770	15.490	15.810	15.470	-0.180	-1.149%	112.23万	0.18亿	1.072%
2026-10-01	15.770	15.490	15.810	15.470	-0.180	-1.149%	112.23万	0.18亿	1.072%
2026-09-30	15.770	15.490	15.810	15.470	-0.180	-1.149%	112.23万	0.00亿	0.000%
2026-09-29	15.420	15.670	15.700	15.270	0.280	1.819%	153.13万	0.00亿	0.000%
2026-09-28	15.560	15.390	15.600	15.200	-0.120	-0.774%	206.10万	0.00亿	0.000%
2026-09-27	15.470	15.510	15.690	15.400	0.000	0.000%	143.34万	0.22亿	1.369%
2026-09-24	15.470	15.510	15.690	15.400	0.000	0.000%	143.34万	0.00亿	0.000%
2026-09-23	15.490	15.510	15.610	15.290	-0.010	-0.064%	138.89万	0.00亿	0.000%
2026-09-22	15.390	15.520	15.720	15.240	0.270	1.770%	211.13万	0.00亿	0.000%
2026-09-21	15.150	15.250	15.400	14.770	0.290	1.939%	140.70万	0.00亿	0.000%
2026-09-18	14.920	14.960	15.310	14.900	0.100	0.673%	208.44万	0.00亿	0.000%
2026-09-17	14.710	14.860	14.950	14.560	0.010	0.067%	136.87万	0.00亿	0.000%
2026-09-16	14.440	14.850	14.960	14.300	0.410	2.839%	236.82万	0.00亿	0.000%
2026-09-15	15.000	14.440	15.140	14.440	-0.610	-4.053%	165.60万	0.00亿	0.000%
2026-09-14	14.690	15.050	15.320	14.560	0.140	0.939%	211.17万	0.00亿	0.000%
2026-09-11	15.260	14.910	15.270	14.510	-0.470	-3.056%	298.49万	0.00亿	0.000%
2026-09-10	15.630	15.380	15.700	15.240	-0.320	-2.038%	201.50万	0.00亿	0.000%
2026-09-09	15.850	15.700	15.910	15.450	-0.210	-1.320%	254.72万	0.00亿	0.000%
2026-09-08	15.890	15.910	15.960	15.750	-0.020	-0.126%	120.89万	0.00亿	0.000%
2026-09-07	16.070	15.930	16.230	15.800	-0.140	-0.871%	178.56万	0.00亿	0.000%
2026-09-04	16.120	16.070	16.400	15.920	-0.050	-0.310%	130.63万	0.00亿	0.000%
2026-09-03	16.460	16.120	16.790	16.050	-0.340	-2.066%	191.98万	0.00亿	0.000%
2026-09-02	16.580	16.460	16.590	16.170	-0.120	-0.724%	186.16万	0.00亿	0.000%
2026-09-01	16.850	16.580	16.900	16.500	-0.240	-1.427%	245.81万	0.00亿	0.000%
2026-08-31	16.710	16.820	16.840	16.360	-0.100	-0.591%	285.65万	0.00亿	0.000%
2026-08-28	16.910	16.920	17.100	16.830	-0.030	-0.177%	114.69万	0.00亿	0.000%
2026-08-27	16.940	16.950	17.020	16.700	-0.010	-0.059%	107.46万	0.00亿	0.000%
2026-08-26	17.220	16.960	17.220	16.840	-0.220	-1.281%	105.59万	0.00亿	0.000%
2026-08-25	16.820	17.180	17.200	16.510	0.350	2.080%	143.38万	0.00亿	0.000%
2026-08-24	17.270	16.830	17.270	16.580	-0.180	-1.058%	148.75万	0.00亿	0.000%
2026-08-21	16.660	17.010	17.080	16.470	0.150	0.890%	122.21万	0.00亿	0.000%
2026-08-20	16.450	16.860	16.880	16.450	0.440	2.680%	108.52万	0.00亿	0.000%
2026-08-19	16.650	16.420	16.950	16.370	-0.540	-3.184%	175.45万	0.00亿	0.000%
2026-08-18	17.000	16.960	17.170	16.800	-0.190	-1.108%	124.76万	0.00亿	0.000%
2026-08-17	16.810	17.150	17.220	16.630	0.340	2.023%	161.13万	0.00亿	0.000%
2026-08-14	16.660	16.810	16.960	16.510	0.150	0.900%	136.87万	0.00亿	0.000%
2026-08-13	16.970	16.660	16.970	16.660	-0.210	-1.245%	132.39万	0.00亿	0.000%
2026-08-12	17.030	16.870	17.120	16.760	-0.010	-0.059%	149.18万	0.00亿	0.000%
2026-08-11	16.700	16.880	17.290	16.700	-0.050	-0.295%	178.12万	0.00亿	0.000%
2026-08-10	16.250	16.930	16.950	16.040	0.630	3.865%	160.62万	0.00亿	0.000%
2026-08-07	16.300	16.300	16.330	16.000	0.100	0.617%	132.72万	0.00亿	0.000%
2026-08-06	16.140	16.200	16.330	16.050	0.140	0.872%	154.13万	0.00亿	0.000%
2026-08-05	16.210	16.060	16.450	15.890	-0.130	-0.803%	219.49万	0.00亿	0.000%
2026-08-04	15.870	16.190	16.320	15.800	0.330	2.081%	233.91万	0.00亿	0.000%
2026-08-03	15.350	15.860	15.860	15.170	0.620	4.068%	237.31万	0.00亿	0.000%
2026-07-31	15.090	15.240	15.340	14.900	0.270	1.804%	197.01万	0.00亿	0.000%
2026-07-30	15.260	14.970	15.500	14.900	-0.360	-2.348%	295.84万	0.00亿	0.000%
2026-07-29	14.390	15.330	15.750	14.390	0.950	6.606%	404.39万	0.00亿	0.000%
2026-07-28	14.170	14.380	14.770	14.150	-0.030	-0.208%	141.05万	0.00亿	0.000%
2026-07-27	14.160	14.410	14.550	13.900	0.390	2.782%	177.91万	0.00亿	0.000%
2026-07-24	14.390	14.020	14.430	13.850	-0.370	-2.571%	183.84万	0.00亿	0.000%
2026-07-23	13.600	14.390	14.510	13.500	0.840	6.199%	237.46万	0.00亿	0.000%
2026-07-22	13.660	13.550	14.000	13.530	-0.140	-1.023%	236.71万	0.00亿	0.000%
2026-07-21	13.830	13.690	14.040	12.820	-0.130	-0.941%	278.95万	0.00亿	0.000%
2026-07-20	14.280	13.820	14.830	13.530	-0.430	-3.018%	258.34万	0.00亿	0.000%
2026-07-17	14.650	14.250	14.930	14.110	-0.330	-2.263%	250.52万	0.00亿	0.000%
2026-07-16	14.540	14.580	15.050	14.330	0.120	0.830%	172.36万	0.00亿	0.000%
2026-07-15	14.320	14.460	14.710	14.250	0.010	0.069%	153.89万	0.00亿	0.000%
2026-07-14	14.090	14.450	14.450	13.860	0.440	3.141%	169.59万	0.00亿	0.000%
2026-07-13	14.650	14.010	14.850	13.940	-0.640	-4.369%	195.16万	0.00亿	0.000%
2026-07-10	14.480	14.650	14.940	13.960	0.370	2.591%	198.14万	0.00亿	0.000%
2026-07-09	14.130	14.280	14.350	13.840	0.120	0.847%	164.04万	0.00亿	0.000%
2026-07-08	14.360	14.160	14.470	13.920	-0.220	-1.530%	139.91万	0.00亿	0.000%
2026-07-07	14.850	14.380	14.990	14.320	-0.430	-2.903%	160.58万	0.00亿	0.000%
2026-07-06	15.270	14.810	15.450	14.710	-0.380	-2.502%	205.26万	0.00亿	0.000%
2026-07-03	14.860	15.190	15.280	14.750	0.450	3.053%	373.15万	0.00亿	0.000%
2026-07-02	14.460	14.740	14.980	14.460	0.230	1.585%	305.07万	0.00亿	0.000%
2026-07-01	14.080	14.510	14.770	13.920	0.530	3.791%	298.32万	0.00亿	0.000%
2026-06-30	13.780	13.980	14.100	13.530	0.200	1.451%	217.19万	0.00亿	0.000%
2026-06-29	13.940	13.780	14.030	13.360	-0.160	-1.148%	248.23万	0.00亿	0.000%
2026-06-26	14.360	13.940	14.360	13.900	-0.360	-2.517%	205.18万	0.00亿	0.000%
2026-06-25	14.720	14.300	14.720	14.000	-0.420	-2.853%	217.29万	0.00亿	0.000%
2026-06-24	15.280	14.720	15.450	14.650	-0.590	-3.854%	195.45万	0.00亿	0.000%
2026-06-23	15.010	15.310	15.620	15.010	0.060	0.393%	243.67万	0.00亿	0.000%
2026-06-22	14.980	15.250	15.270	14.350	0.280	1.870%	224.89万	0.00亿	0.000%
2026-06-18	14.970	14.970	15.130	14.700	0.020	0.134%	157.49万	0.00亿	0.000%
2026-06-17	15.530	14.950	15.530	14.880	-0.460	-2.985%	197.30万	0.00亿	0.000%
2026-06-16	15.290	15.410	15.580	15.020	0.120	0.785%	171.27万	0.00亿	0.000%
2026-06-15	15.420	15.290	15.900	15.180	-0.100	-0.650%	207.08万	0.00亿	0.000%
2026-06-12	15.370	15.390	15.590	15.100	0.210	1.383%	177.03万	0.00亿	0.000%
2026-06-11	15.230	15.180	15.490	14.850	-0.200	-1.300%	153.31万	0.00亿	0.000%
2026-06-10	15.370	15.380	15.590	15.000	-0.200	-1.284%	172.78万	0.00亿	0.000%
2026-06-09	15.770	15.580	15.960	15.360	-0.170	-1.079%	190.11万	0.00亿	0.000%
2026-06-08	15.900	15.750	16.630	15.430	-0.760	-4.603%	289.12万	0.00亿	0.000%
2026-06-05	16.290	16.510	16.850	15.980	0.210	1.288%	188.52万	0.00亿	0.000%
2026-06-04	16.490	16.300	16.660	16.160	-0.360	-2.161%	180.95万	0.00亿	0.000%
2026-06-03	16.860	16.660	16.990	16.440	-0.200	-1.186%	175.88万	0.00亿	0.000%
2026-06-02	17.500	16.860	17.630	16.700	-0.519	-2.986%	235.22万	0.00亿	0.000%
2026-06-01	17.099	17.379	17.629	16.629	0.310	1.816%	280.19万	0.00亿	0.000%
2026-05-29	17.739	17.069	18.249	16.929	-0.910	-5.061%	286.22万	0.00亿	0.000%
2026-05-28	18.109	17.979	18.289	17.359	-0.060	-0.333%	242.75万	0.00亿	0.000%
2026-05-27	18.809	18.039	18.809	17.829	-0.660	-3.530%	255.88万	0.00亿	0.000%
2026-05-26	19.159	18.699	19.449	18.549	-0.670	-3.459%	290.77万	0.00亿	0.000%
2026-05-25	20.069	19.369	20.329	19.179	-0.680	-3.392%	257.42万	0.00亿	0.000%
2026-05-22	19.479	20.049	20.159	19.049	0.630	3.244%	202.01万	0.00亿	0.000%
2026-05-21	20.309	19.419	20.759	19.239	-0.950	-4.664%	229.36万	0.00亿	0.000%
2026-05-20	20.309	20.369	20.609	20.029	0.080	0.394%	225.69万	0.00亿	0.000%
2026-05-19	20.109	20.289	20.479	19.899	0.160	0.795%	173.24万	0.00亿	0.000%
2026-05-18	19.879	20.129	20.199	19.679	0.370	1.873%	239.45万	0.00亿	0.000%
2026-05-15	20.109	19.759	20.319	19.519	-0.370	-1.838%	245.29万	0.00亿	0.000%
2026-05-14	20.629	20.129	20.639	20.009	-0.420	-2.044%	252.94万	0.00亿	0.000%
2026-05-13	20.719	20.549	20.869	20.299	-0.060	-0.291%	334.38万	0.00亿	0.000%
2026-05-12	21.049	20.609	21.169	20.479	-0.430	-2.044%	302.98万	0.00亿	0.000%
2026-05-11	21.189	21.039	21.189	20.779	0.030	0.143%	221.01万	0.00亿	0.000%
2026-05-08	20.839	21.009	21.139	20.599	0.170	0.816%	246.28万	0.00亿	0.000%
2026-05-07	20.359	20.839	21.189	20.179	0.480	2.358%	343.03万	0.00亿	0.000%
2026-05-06	20.359	20.359	20.769	20.049	0.180	0.892%	398.35万	0.00亿	0.000%
2026-04-30	19.809	20.179	20.239	19.509	0.370	1.868%	326.57万	0.00亿	0.000%
2026-04-29	19.099	19.809	19.839	18.909	0.650	3.393%	236.74万	0.00亿	0.000%
2026-04-28	19.209	19.159	19.439	19.019	-0.070	-0.364%	207.28万	0.00亿	0.000%
2026-04-27	18.769	19.229	19.269	18.609	0.430	2.287%	265.01万	0.00亿	0.000%
2026-04-24	18.459	18.799	18.879	18.219	0.280	1.512%	232.86万	0.00亿	0.000%
2026-04-23	18.999	18.519	19.159	18.509	-0.470	-2.475%	167.37万	0.00亿	0.000%
2026-04-22	18.809	18.989	19.039	18.709	0.030	0.158%	168.66万	0.00亿	0.000%
2026-04-21	18.979	18.959	19.179	18.719	0.040	0.211%	209.83万	0.00亿	0.000%
2026-04-20	18.889	18.919	18.999	18.599	0.110	0.585%	280.07万	0.00亿	0.000%
2026-04-17	18.999	18.809	19.119	18.749	-0.190	-1.000%	214.01万	0.00亿	0.000%
2026-04-16	18.649	18.999	19.129	18.129	0.210	1.118%	278.43万	0.00亿	0.000%
2026-04-15	18.799	18.789	19.259	18.709	0.090	0.481%	217.39万	0.00亿	0.000%
2026-04-14	18.899	18.699	18.909	18.449	0.120	0.646%	153.64万	0.00亿	0.000%
2026-04-13	18.709	18.579	18.709	18.309	-0.110	-0.589%	172.89万	0.00亿	0.000%
2026-04-10	18.879	18.689	19.059	18.629	0.040	0.214%	206.70万	0.00亿	0.000%
2026-04-09	18.899	18.649	18.969	18.379	-0.240	-1.271%	215.38万	0.00亿	0.000%
2026-04-08	18.319	18.889	19.019	18.319	0.000	0.000%	255.07万	0.00亿	0.000%
2026-04-07	17.309	17.909	18.099	17.309	0.000	0.000%	212.27万	0.00亿	0.000%
2026-04-03	18.099	17.459	18.099	17.109	0.000	0.000%	208.79万	0.00亿	0.000%
2026-04-02	18.489	17.949	18.539	17.759	0.000	0.000%	186.41万	0.00亿	0.000%
2026-04-01	18.759	18.489	18.779	18.279	0.000	0.000%	212.54万	0.00亿	0.000%