胜科纳米（688757）历史行情

以下为胜科纳米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	28.700	27.500	29.100	27.330	-1.180	-4.114%	750.14万	2.09亿	4.139%
2026-10-01	28.700	27.500	29.100	27.330	-1.180	-4.114%	750.14万	2.09亿	4.139%
2026-09-30	28.700	27.500	29.100	27.330	-1.180	-4.114%	750.14万	0.00亿	0.000%
2026-09-29	28.780	28.680	29.490	28.510	-0.100	-0.347%	703.82万	0.00亿	0.000%
2026-09-28	31.330	28.780	31.480	28.410	-2.920	-9.211%	1,270.46万	0.00亿	0.000%
2026-09-27	32.920	31.700	33.030	31.110	-1.390	-4.201%	1,325.45万	4.21亿	7.314%
2026-09-24	32.920	31.700	33.030	31.110	-1.390	-4.201%	1,325.45万	0.00亿	0.000%
2026-09-23	31.280	33.090	33.380	31.100	1.930	6.194%	1,422.71万	0.00亿	0.000%
2026-09-22	32.010	31.160	32.270	30.920	-0.310	-0.985%	694.94万	0.00亿	0.000%
2026-09-21	31.660	31.470	32.080	31.140	0.060	0.191%	712.64万	0.00亿	0.000%
2026-09-18	31.100	31.410	32.050	30.600	0.810	2.647%	1,088.72万	0.00亿	0.000%
2026-09-17	31.500	30.600	31.830	30.220	-0.830	-2.641%	822.17万	0.00亿	0.000%
2026-09-16	30.630	31.430	31.580	29.800	1.210	4.004%	740.57万	0.00亿	0.000%
2026-09-15	29.560	30.220	31.600	29.560	0.510	1.717%	838.15万	0.00亿	0.000%
2026-09-14	28.860	29.710	30.080	28.230	0.400	1.365%	586.56万	0.00亿	0.000%
2026-09-11	29.830	29.310	30.300	28.100	-1.180	-3.870%	770.43万	0.00亿	0.000%
2026-09-10	30.000	30.490	31.290	29.720	0.190	0.627%	802.26万	0.00亿	0.000%
2026-09-09	31.840	30.300	31.960	30.010	-1.530	-4.807%	1,046.93万	0.00亿	0.000%
2026-09-08	29.950	31.830	32.470	29.800	1.880	6.277%	1,473.53万	0.00亿	0.000%
2026-09-07	28.780	29.950	30.300	27.930	1.730	6.130%	1,068.20万	0.00亿	0.000%
2026-09-04	29.590	28.220	30.090	27.910	-1.040	-3.554%	783.68万	0.00亿	0.000%
2026-09-03	29.450	29.260	30.060	28.720	-0.020	-0.068%	664.01万	0.00亿	0.000%
2026-09-02	29.220	29.280	29.790	29.050	-0.370	-1.248%	517.75万	0.00亿	0.000%
2026-09-01	31.300	29.650	31.620	29.500	-1.750	-5.573%	840.17万	0.00亿	0.000%
2026-08-31	30.350	31.400	31.590	30.000	0.510	1.651%	665.66万	0.00亿	0.000%
2026-08-28	31.950	30.890	32.510	30.810	-1.040	-3.257%	723.20万	0.00亿	0.000%
2026-08-27	31.160	31.930	32.330	30.120	1.270	4.142%	775.16万	0.00亿	0.000%
2026-08-26	31.260	30.660	31.370	30.010	-0.320	-1.033%	575.52万	0.00亿	0.000%
2026-08-25	30.300	30.980	31.440	28.980	0.270	0.879%	661.64万	0.00亿	0.000%
2026-08-24	31.980	30.710	31.990	29.670	-1.230	-3.851%	893.24万	0.00亿	0.000%
2026-08-21	32.100	31.940	32.960	31.500	-0.230	-0.715%	753.48万	0.00亿	0.000%
2026-08-20	32.330	32.170	33.120	31.610	0.400	1.259%	908.85万	0.00亿	0.000%
2026-08-19	33.540	31.770	34.680	31.450	-3.270	-9.332%	1,383.36万	0.00亿	0.000%
2026-08-18	36.080	35.040	37.120	34.540	-1.420	-3.895%	1,915.17万	0.00亿	0.000%
2026-08-17	34.000	36.460	36.460	33.720	2.470	7.267%	1,643.75万	0.00亿	0.000%
2026-08-14	32.450	33.990	33.990	32.450	1.610	4.972%	1,274.16万	0.00亿	0.000%
2026-08-13	34.180	32.380	35.760	32.200	-0.860	-2.587%	1,234.52万	0.00亿	0.000%
2026-08-12	31.610	33.240	33.750	31.610	0.970	3.006%	728.94万	0.00亿	0.000%
2026-08-11	32.140	32.270	33.200	31.600	-0.140	-0.432%	673.16万	0.00亿	0.000%
2026-08-10	33.530	32.410	33.900	31.600	-1.150	-3.427%	952.92万	0.00亿	0.000%
2026-08-07	32.280	33.560	33.940	31.650	1.270	3.933%	1,058.00万	0.00亿	0.000%
2026-08-06	30.840	32.290	32.690	30.010	1.010	3.229%	862.06万	0.00亿	0.000%
2026-08-05	28.760	31.280	31.790	28.760	2.020	6.904%	923.40万	0.00亿	0.000%
2026-08-04	27.010	29.260	29.350	26.910	2.440	9.098%	990.33万	0.00亿	0.000%
2026-08-03	27.920	26.820	28.250	26.480	-0.680	-2.473%	900.82万	0.00亿	0.000%
2026-07-31	28.900	27.500	30.100	27.470	1.000	3.774%	1,271.24万	0.00亿	0.000%
2026-07-30	28.500	26.500	29.030	26.090	-2.520	-8.684%	977.67万	0.00亿	0.000%
2026-07-29	29.900	29.020	29.980	27.570	-0.430	-1.460%	976.91万	0.00亿	0.000%
2026-07-28	31.240	29.450	32.390	29.260	-2.390	-7.506%	784.12万	0.00亿	0.000%
2026-07-27	31.270	31.840	32.090	29.950	0.760	2.445%	846.49万	0.00亿	0.000%
2026-07-24	31.250	31.080	32.560	30.270	-0.440	-1.396%	854.35万	0.00亿	0.000%
2026-07-23	32.830	31.520	33.940	31.210	-0.920	-2.836%	904.30万	0.00亿	0.000%
2026-07-22	32.250	32.440	34.750	31.980	-1.210	-3.596%	1,184.15万	0.00亿	0.000%
2026-07-21	32.550	33.650	33.800	28.020	2.090	6.622%	1,677.94万	0.00亿	0.000%
2026-07-20	37.020	31.560	37.860	29.500	-4.630	-12.794%	1,257.22万	0.00亿	0.000%
2026-07-17	42.010	36.190	42.300	36.060	-4.800	-11.710%	961.77万	0.00亿	0.000%
2026-07-16	44.700	40.990	45.000	40.500	-3.770	-8.423%	700.60万	0.00亿	0.000%
2026-07-15	47.470	44.760	48.210	44.320	-1.990	-4.257%	977.08万	0.00亿	0.000%
2026-07-14	45.500	46.750	48.240	45.300	1.740	3.866%	932.50万	0.00亿	0.000%
2026-07-13	49.380	45.010	51.950	44.990	-5.950	-11.676%	1,351.51万	0.00亿	0.000%
2026-07-10	54.900	50.960	56.900	50.960	-3.540	-6.495%	882.29万	0.00亿	0.000%
2026-07-09	52.760	54.500	55.000	49.600	1.770	3.357%	1,078.54万	0.00亿	0.000%
2026-07-08	53.200	52.730	54.000	50.620	-0.310	-0.584%	967.64万	0.00亿	0.000%
2026-07-07	56.470	53.040	56.470	52.030	-3.588	-6.336%	892.46万	0.00亿	0.000%
2026-07-06	57.938	56.628	58.438	52.358	-1.010	-1.752%	1,174.11万	0.00亿	0.000%
2026-07-03	59.818	57.638	60.808	57.618	-2.670	-4.427%	727.15万	0.00亿	0.000%
2026-07-02	60.938	60.308	64.458	59.788	-3.830	-5.971%	787.33万	0.00亿	0.000%
2026-07-01	66.968	64.138	68.818	63.638	-2.500	-3.752%	996.21万	0.00亿	0.000%
2026-06-30	70.938	66.638	71.068	66.298	-1.300	-1.914%	917.65万	0.00亿	0.000%
2026-06-29	70.938	67.938	76.928	64.088	-3.500	-4.899%	1,082.55万	0.00亿	0.000%
2026-06-26	71.978	71.438	73.138	67.238	-1.500	-2.057%	943.53万	0.00亿	0.000%
2026-06-25	78.928	72.938	78.928	71.138	-1.800	-2.408%	998.49万	0.00亿	0.000%
2026-06-24	69.738	74.738	76.298	66.598	4.300	6.105%	1,392.28万	0.00亿	0.000%
2026-06-23	73.638	70.438	74.338	69.878	-3.200	-4.346%	910.06万	0.00亿	0.000%
2026-06-22	62.438	73.638	76.618	62.438	9.800	15.351%	1,748.46万	0.00亿	0.000%
2026-06-18	62.718	63.838	66.728	61.938	4.200	7.042%	1,097.08万	0.00亿	0.000%
2026-06-17	56.648	59.638	59.988	56.018	2.150	3.740%	1,270.94万	0.00亿	0.000%
2026-06-16	52.218	57.488	57.588	51.698	6.790	13.393%	1,600.41万	0.00亿	0.000%
2026-06-15	43.688	50.698	50.698	43.688	8.460	20.029%	1,451.73万	0.00亿	0.000%
2026-06-12	42.728	42.238	43.478	40.448	0.830	2.004%	852.92万	0.00亿	0.000%
2026-06-11	41.068	41.408	41.878	39.828	0.280	0.681%	585.61万	0.00亿	0.000%
2026-06-10	42.048	41.128	43.018	40.448	-1.260	-2.973%	598.74万	0.00亿	0.000%
2026-06-09	42.508	42.388	44.138	41.868	0.720	1.728%	1,095.94万	0.00亿	0.000%
2026-06-08	39.488	41.668	42.858	39.488	-0.450	-1.068%	1,149.84万	0.00亿	0.000%
2026-06-05	39.388	42.118	43.598	37.088	4.300	11.370%	1,782.18万	0.00亿	0.000%
2026-06-04	36.938	37.818	38.518	35.818	0.300	0.800%	989.98万	0.00亿	0.000%
2026-06-03	38.618	37.518	39.398	36.898	-0.720	-1.883%	846.44万	0.00亿	0.000%
2026-06-02	36.898	38.238	40.148	36.558	1.370	3.716%	1,034.41万	0.00亿	0.000%
2026-06-01	38.038	36.868	39.218	36.728	-1.890	-4.876%	862.65万	0.00亿	0.000%
2026-05-29	40.528	38.758	41.918	37.938	-1.550	-3.845%	1,118.94万	0.00亿	0.000%
2026-05-28	40.738	40.308	41.838	39.998	-1.180	-2.844%	1,175.37万	0.00亿	0.000%
2026-05-27	43.848	41.488	44.918	40.918	-2.640	-5.983%	1,925.36万	0.00亿	0.000%
2026-05-26	36.938	44.128	45.258	36.938	5.900	15.434%	2,101.86万	0.00亿	0.000%
2026-05-25	35.928	38.228	39.688	35.458	3.070	8.732%	1,168.83万	0.00亿	0.000%
2026-05-22	34.728	35.158	36.738	34.268	0.910	2.657%	900.44万	0.00亿	0.000%
2026-05-21	37.138	34.248	37.828	33.928	-2.390	-6.523%	1,047.82万	0.00亿	0.000%
2026-05-20	36.768	36.638	38.218	36.438	-0.500	-1.346%	813.50万	0.00亿	0.000%
2026-05-19	35.288	37.138	37.368	34.838	1.560	4.385%	934.53万	0.00亿	0.000%
2026-05-18	36.058	35.578	36.438	34.538	0.040	0.113%	891.21万	0.00亿	0.000%
2026-05-15	34.598	35.538	36.068	34.068	0.940	2.717%	1,185.98万	0.00亿	0.000%
2026-05-14	33.638	34.598	35.788	33.388	1.260	3.779%	1,553.71万	0.00亿	0.000%
2026-05-13	30.138	33.338	33.808	29.658	2.750	8.990%	1,577.23万	0.00亿	0.000%
2026-05-12	30.998	30.588	31.238	30.048	-0.650	-2.081%	752.87万	0.00亿	0.000%
2026-05-11	31.698	31.238	32.048	30.598	-0.380	-1.202%	1,174.11万	0.00亿	0.000%
2026-05-08	29.588	31.618	32.668	29.068	2.030	6.861%	1,787.67万	0.00亿	0.000%
2026-05-07	28.828	29.588	30.498	28.118	1.260	4.448%	1,209.87万	0.00亿	0.000%
2026-05-06	28.578	28.328	29.558	27.398	0.230	0.819%	1,100.75万	0.00亿	0.000%
2026-04-30	26.048	28.098	28.408	25.738	2.060	7.912%	1,091.56万	0.00亿	0.000%
2026-04-29	26.048	26.038	26.398	25.748	-0.180	-0.687%	215.89万	0.00亿	0.000%
2026-04-28	27.128	26.218	27.128	26.128	-0.910	-3.354%	234.15万	0.00亿	0.000%
2026-04-27	26.538	27.128	27.538	25.528	0.390	1.459%	378.94万	0.00亿	0.000%
2026-04-24	26.298	26.738	27.188	25.838	0.550	2.100%	320.17万	0.00亿	0.000%
2026-04-23	27.518	26.188	27.628	25.978	-1.040	-3.820%	310.08万	0.00亿	0.000%
2026-04-22	26.748	27.228	27.378	26.438	0.470	1.756%	298.29万	0.00亿	0.000%
2026-04-21	26.868	26.758	27.208	26.258	-0.230	-0.852%	357.53万	0.00亿	0.000%
2026-04-20	25.568	26.988	28.268	25.568	1.140	4.410%	666.82万	0.00亿	0.000%
2026-04-17	26.028	25.848	26.508	25.288	0.110	0.427%	377.06万	0.00亿	0.000%
2026-04-16	26.138	25.738	26.188	25.438	-0.050	-0.194%	345.05万	0.00亿	0.000%
2026-04-15	25.668	25.788	26.688	24.898	0.300	1.177%	617.87万	0.00亿	0.000%
2026-04-14	25.178	25.488	25.598	24.608	0.800	3.240%	443.75万	0.00亿	0.000%
2026-04-13	23.948	24.688	25.938	23.898	0.450	1.857%	463.53万	0.00亿	0.000%
2026-04-10	24.278	24.238	25.138	24.208	-0.040	-0.165%	296.02万	0.00亿	0.000%
2026-04-09	24.128	24.278	24.338	23.818	-0.110	-0.451%	206.48万	0.00亿	0.000%
2026-04-08	23.928	24.388	24.548	23.718	0.640	2.695%	370.78万	0.00亿	0.000%
2026-04-07	23.168	23.748	24.178	23.168	0.000	0.000%	90.01万	0.00亿	0.000%
2026-04-03	23.888	23.868	24.268	23.538	0.000	0.000%	126.13万	0.00亿	0.000%
2026-04-02	24.638	23.958	24.648	23.638	0.000	0.000%	192.17万	0.00亿	0.000%
2026-04-01	23.848	24.648	25.608	23.588	0.000	0.000%	436.48万	0.00亿	0.000%