中自科技（688737）历史行情

以下为中自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
2026-10-02	17.180	16.760	17.340	16.720	-0.320	-1.874%	149.50万	0.25亿	1.250%
2026-10-01	17.180	16.760	17.340	16.720	-0.320	-1.874%	149.50万	0.25亿	1.250%
2026-09-30	17.180	16.760	17.340	16.720	-0.320	-1.874%	149.50万	0.00亿	0.000%
2026-09-29	17.030	17.080	17.260	16.820	0.100	0.589%	144.73万	0.00亿	0.000%
2026-09-28	17.240	16.980	17.330	16.620	-0.320	-1.850%	158.65万	0.00亿	0.000%
2026-09-27	17.520	17.300	17.680	17.140	-0.280	-1.593%	177.28万	0.31亿	1.483%
2026-09-24	17.520	17.300	17.680	17.140	-0.280	-1.593%	177.28万	0.00亿	0.000%
2026-09-23	17.160	17.580	17.750	16.980	0.420	2.448%	154.60万	0.00亿	0.000%
2026-09-22	17.110	17.160	17.330	17.000	0.050	0.292%	103.53万	0.00亿	0.000%
2026-09-21	17.050	17.110	17.180	16.770	0.130	0.766%	139.87万	0.00亿	0.000%
2026-09-18	16.690	16.980	17.230	16.640	0.350	2.105%	129.37万	0.00亿	0.000%
2026-09-17	16.560	16.630	16.700	16.270	0.050	0.302%	106.39万	0.00亿	0.000%
2026-09-16	16.350	16.580	16.720	16.170	0.150	0.913%	87.96万	0.00亿	0.000%
2026-09-15	16.770	16.430	16.950	16.310	-0.380	-2.261%	112.11万	0.00亿	0.000%
2026-09-14	16.520	16.810	17.020	16.450	0.120	0.719%	117.33万	0.00亿	0.000%
2026-09-11	16.840	16.690	17.060	16.260	-0.320	-1.881%	129.35万	0.00亿	0.000%
2026-09-10	17.030	17.010	17.170	16.700	-0.150	-0.874%	126.81万	0.00亿	0.000%
2026-09-09	17.210	17.160	17.420	16.990	-0.130	-0.752%	94.32万	0.00亿	0.000%
2026-09-08	17.250	17.290	17.400	17.060	0.100	0.582%	90.62万	0.00亿	0.000%
2026-09-07	17.870	17.190	17.870	17.150	-0.330	-1.884%	159.40万	0.00亿	0.000%
2026-09-04	17.590	17.520	18.070	17.420	-0.040	-0.228%	163.74万	0.00亿	0.000%
2026-09-03	17.810	17.560	17.980	17.420	0.010	0.057%	107.32万	0.00亿	0.000%
2026-09-02	17.460	17.550	17.850	17.170	-0.040	-0.227%	148.68万	0.00亿	0.000%
2026-09-01	17.850	17.590	17.910	17.280	-0.180	-1.013%	144.87万	0.00亿	0.000%
2026-08-31	17.970	17.770	17.970	17.400	-0.140	-0.782%	161.44万	0.00亿	0.000%
2026-08-28	18.070	17.910	18.260	17.830	-0.140	-0.776%	84.82万	0.00亿	0.000%
2026-08-27	18.060	18.050	18.190	17.750	-0.040	-0.221%	121.91万	0.00亿	0.000%
2026-08-26	18.170	18.090	18.350	17.820	-0.080	-0.440%	89.20万	0.00亿	0.000%
2026-08-25	17.540	18.170	18.230	17.450	0.510	2.888%	101.47万	0.00亿	0.000%
2026-08-24	17.920	17.660	18.070	17.390	-0.280	-1.561%	120.19万	0.00亿	0.000%
2026-08-21	17.750	17.940	17.990	17.380	0.090	0.504%	94.82万	0.00亿	0.000%
2026-08-20	17.450	17.850	18.090	17.400	0.540	3.120%	123.56万	0.00亿	0.000%
2026-08-19	18.100	17.310	18.350	17.260	-1.040	-5.668%	111.66万	0.00亿	0.000%
2026-08-18	18.390	18.350	18.670	18.100	-0.210	-1.131%	101.04万	0.00亿	0.000%
2026-08-17	18.230	18.560	18.740	18.020	0.400	2.203%	110.16万	0.00亿	0.000%
2026-08-14	18.260	18.160	18.350	17.960	0.000	0.000%	91.48万	0.00亿	0.000%
2026-08-13	18.560	18.160	18.630	18.100	-0.300	-1.625%	119.14万	0.00亿	0.000%
2026-08-12	18.390	18.460	18.600	18.350	0.040	0.217%	136.99万	0.00亿	0.000%
2026-08-11	18.700	18.420	18.700	18.190	-0.220	-1.180%	157.58万	0.00亿	0.000%
2026-08-10	18.620	18.640	18.790	18.370	0.020	0.107%	127.15万	0.00亿	0.000%
2026-08-07	18.590	18.620	18.760	18.110	0.030	0.161%	147.08万	0.00亿	0.000%
2026-08-06	18.490	18.590	18.790	18.170	0.110	0.595%	121.53万	0.00亿	0.000%
2026-08-05	18.090	18.480	18.580	17.700	0.500	2.781%	141.61万	0.00亿	0.000%
2026-08-04	17.440	17.980	18.160	17.440	0.460	2.626%	152.35万	0.00亿	0.000%
2026-08-03	17.090	17.520	17.580	16.920	0.530	3.119%	161.49万	0.00亿	0.000%
2026-07-31	17.000	16.990	17.480	16.930	0.290	1.737%	119.15万	0.00亿	0.000%
2026-07-30	16.910	16.700	17.550	16.630	-0.550	-3.188%	154.15万	0.00亿	0.000%
2026-07-29	16.830	17.250	17.300	16.720	0.230	1.351%	160.31万	0.00亿	0.000%
2026-07-28	16.830	17.020	17.270	16.500	0.190	1.129%	122.47万	0.00亿	0.000%
2026-07-27	16.430	16.830	16.990	16.100	0.700	4.340%	145.25万	0.00亿	0.000%
2026-07-24	16.690	16.130	16.690	15.810	-0.560	-3.355%	144.63万	0.00亿	0.000%
2026-07-23	15.850	16.690	16.800	15.510	0.940	5.968%	172.30万	0.00亿	0.000%
2026-07-22	15.700	15.750	16.450	15.660	-0.480	-2.957%	138.23万	0.00亿	0.000%
2026-07-21	16.000	16.230	16.390	14.810	0.150	0.933%	321.17万	0.00亿	0.000%
2026-07-20	16.470	16.080	17.270	16.020	-0.140	-0.863%	317.04万	0.00亿	0.000%
2026-07-17	17.350	16.220	17.700	16.160	-0.940	-5.478%	249.29万	0.00亿	0.000%
2026-07-16	17.560	17.160	18.070	17.080	-0.400	-2.278%	202.50万	0.00亿	0.000%
2026-07-15	17.990	17.560	17.990	17.230	-0.020	-0.114%	152.80万	0.00亿	0.000%
2026-07-14	17.150	17.580	17.780	16.600	0.760	4.518%	188.06万	0.00亿	0.000%
2026-07-13	17.920	16.820	17.920	16.700	-0.910	-5.133%	127.07万	0.00亿	0.000%
2026-07-10	17.750	17.730	18.080	17.710	0.000	0.000%	133.04万	0.00亿	0.000%
2026-07-09	17.830	17.730	17.980	17.200	-0.090	-0.505%	180.44万	0.00亿	0.000%
2026-07-08	18.440	17.820	18.440	17.710	-0.340	-1.872%	141.67万	0.00亿	0.000%
2026-07-07	18.950	18.160	19.490	17.990	-0.860	-4.522%	235.20万	0.00亿	0.000%
2026-07-06	20.250	19.020	20.250	19.000	-0.560	-2.860%	185.45万	0.00亿	0.000%
2026-07-03	19.320	19.580	19.710	19.010	0.680	3.598%	178.05万	0.00亿	0.000%
2026-07-02	19.240	18.900	19.650	18.900	-0.420	-2.174%	150.10万	0.00亿	0.000%
2026-07-01	19.330	19.320	19.570	18.650	0.180	0.940%	272.08万	0.00亿	0.000%
2026-06-30	19.240	19.140	19.550	18.680	-0.290	-1.493%	273.96万	0.00亿	0.000%
2026-06-29	19.020	19.430	19.990	18.990	-0.540	-2.704%	316.59万	0.00亿	0.000%
2026-06-26	21.230	19.970	21.230	19.840	-1.330	-6.244%	503.43万	0.00亿	0.000%
2026-06-25	23.110	21.300	23.200	21.030	-2.080	-8.896%	600.89万	0.00亿	0.000%
2026-06-24	25.570	23.380	25.900	23.030	-2.500	-9.660%	550.01万	0.00亿	0.000%
2026-06-23	26.580	25.880	26.790	25.720	-0.420	-1.597%	169.50万	0.00亿	0.000%
2026-06-22	26.580	26.300	27.070	24.890	-0.260	-0.979%	297.85万	0.00亿	0.000%
2026-06-18	26.150	26.560	27.520	26.030	0.440	1.685%	246.88万	0.00亿	0.000%
2026-06-17	26.970	26.120	27.090	26.080	-0.690	-2.574%	222.59万	0.00亿	0.000%
2026-06-16	25.810	26.810	27.760	25.810	0.730	2.799%	324.56万	0.00亿	0.000%
2026-06-15	26.500	26.080	26.880	25.660	0.280	1.085%	221.58万	0.00亿	0.000%
2026-06-12	24.820	25.800	25.940	24.650	1.080	4.369%	258.70万	0.00亿	0.000%
2026-06-11	25.250	24.720	25.690	24.450	-0.710	-2.792%	231.64万	0.00亿	0.000%
2026-06-10	26.560	25.430	27.390	24.770	-1.580	-5.850%	294.52万	0.00亿	0.000%
2026-06-09	25.850	27.010	27.340	25.210	1.650	6.506%	411.58万	0.00亿	0.000%
2026-06-08	24.510	25.360	26.230	24.510	0.360	1.440%	370.31万	0.00亿	0.000%
2026-06-05	24.980	25.000	25.520	24.320	0.010	0.040%	177.46万	0.00亿	0.000%
2026-06-04	24.920	24.990	25.750	24.440	0.050	0.200%	248.97万	0.00亿	0.000%
2026-06-03	25.500	24.940	25.500	24.500	-0.310	-1.228%	167.51万	0.00亿	0.000%
2026-06-02	26.470	25.250	26.470	24.600	-1.090	-4.138%	251.74万	0.00亿	0.000%
2026-06-01	26.190	26.340	27.370	25.410	0.380	1.464%	242.17万	0.00亿	0.000%
2026-05-29	28.350	25.960	28.350	25.770	-2.050	-7.319%	214.16万	0.00亿	0.000%
2026-05-28	28.800	28.010	28.800	27.210	-0.590	-2.063%	218.54万	0.00亿	0.000%
2026-05-27	29.870	28.600	30.800	28.280	-1.500	-4.983%	264.68万	0.00亿	0.000%
2026-05-26	30.950	30.100	31.510	29.630	-1.130	-3.618%	240.15万	0.00亿	0.000%
2026-05-25	29.950	31.230	31.370	29.950	1.210	4.031%	319.94万	0.00亿	0.000%
2026-05-22	29.500	30.020	30.500	29.500	0.570	1.935%	221.54万	0.00亿	0.000%
2026-05-21	31.720	29.450	31.860	29.310	-2.550	-7.969%	436.83万	0.00亿	0.000%
2026-05-20	30.100	32.000	32.300	29.710	1.900	6.312%	487.22万	0.00亿	0.000%
2026-05-19	29.880	30.100	31.300	29.630	0.220	0.736%	245.74万	0.00亿	0.000%
2026-05-18	28.620	29.880	30.900	28.560	1.150	4.003%	374.72万	0.00亿	0.000%
2026-05-15	28.430	28.730	29.480	28.400	0.160	0.560%	221.48万	0.00亿	0.000%
2026-05-14	28.970	28.570	29.300	28.200	-0.190	-0.661%	155.88万	0.00亿	0.000%
2026-05-13	29.000	28.760	29.430	28.320	-0.040	-0.139%	196.88万	0.00亿	0.000%
2026-05-12	30.010	28.800	30.490	28.510	-1.210	-4.032%	328.12万	0.00亿	0.000%
2026-05-11	30.450	30.010	30.600	29.500	-0.280	-0.924%	427.27万	0.00亿	0.000%
2026-05-08	30.020	30.290	30.940	29.730	0.060	0.198%	205.80万	0.00亿	0.000%
2026-05-07	28.900	30.230	30.480	28.810	1.230	4.241%	316.55万	0.00亿	0.000%
2026-05-06	29.490	29.000	29.950	28.600	-0.250	-0.855%	283.06万	0.00亿	0.000%
2026-04-30	29.490	29.250	30.680	28.510	-0.540	-1.813%	329.39万	0.00亿	0.000%
2026-04-29	29.950	29.790	30.220	29.720	-0.460	-1.521%	179.19万	0.00亿	0.000%
2026-04-28	30.200	30.250	30.770	29.740	-0.210	-0.689%	247.76万	0.00亿	0.000%
2026-04-27	29.600	30.460	30.860	29.150	0.990	3.359%	245.76万	0.00亿	0.000%
2026-04-24	29.610	29.470	29.900	29.100	-0.580	-1.930%	181.32万	0.00亿	0.000%
2026-04-23	30.390	30.050	30.500	29.350	-0.120	-0.398%	214.59万	0.00亿	0.000%
2026-04-22	29.680	30.170	30.330	29.450	0.430	1.446%	243.64万	0.00亿	0.000%
2026-04-21	29.060	29.740	30.160	27.800	0.760	2.622%	524.60万	0.00亿	0.000%
2026-04-20	26.500	28.980	29.470	26.470	2.390	8.988%	603.83万	0.00亿	0.000%
2026-04-17	26.200	26.590	26.880	26.140	0.350	1.334%	179.50万	0.00亿	0.000%
2026-04-16	25.990	26.240	26.570	25.630	0.400	1.548%	132.06万	0.00亿	0.000%
2026-04-15	25.770	25.840	25.930	25.560	0.000	0.000%	112.15万	0.00亿	0.000%
2026-04-14	24.990	25.840	25.920	24.980	1.080	4.362%	207.67万	0.00亿	0.000%
2026-04-13	24.580	24.760	24.840	24.200	0.240	0.979%	151.17万	0.00亿	0.000%
2026-04-10	24.430	24.520	24.890	24.330	0.200	0.822%	107.77万	0.00亿	0.000%
2026-04-09	24.720	24.320	24.970	24.230	-0.590	-2.369%	105.34万	0.00亿	0.000%
2026-04-08	24.500	24.910	25.040	24.360	0.930	3.878%	127.98万	0.00亿	0.000%
2026-04-07	23.330	23.980	24.050	23.230	0.000	0.000%	145.93万	0.00亿	0.000%
2026-04-03	24.020	23.330	24.100	23.110	0.000	0.000%	153.10万	0.00亿	0.000%
2026-04-02	24.950	23.910	24.950	23.690	0.000	0.000%	163.62万	0.00亿	0.000%
2026-04-01	24.710	24.710	25.090	24.280	0.000	0.000%	185.83万	0.00亿	0.000%