科思科技（688788）历史行情

以下为科思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	28.300	27.610	29.530	27.580	0.350	1.284%	352.87万	1.00亿	1.612%
2026-10-01	28.300	27.610	29.530	27.580	0.350	1.284%	352.87万	1.00亿	1.612%
2026-09-30	28.300	27.610	29.530	27.580	0.350	1.284%	352.87万	0.00亿	0.000%
2026-09-29	26.910	27.260	27.600	26.860	0.200	0.739%	152.44万	0.00亿	0.000%
2026-09-28	29.500	27.060	29.820	26.810	-1.980	-6.818%	306.07万	0.00亿	0.000%
2026-09-27	29.620	29.040	30.400	29.000	-0.580	-1.958%	231.48万	0.69亿	1.057%
2026-09-24	29.620	29.040	30.400	29.000	-0.580	-1.958%	231.48万	0.00亿	0.000%
2026-09-23	29.910	29.620	30.050	29.090	-0.090	-0.303%	168.18万	0.00亿	0.000%
2026-09-22	29.860	29.710	30.200	29.490	0.000	0.000%	163.92万	0.00亿	0.000%
2026-09-21	29.680	29.710	29.850	29.330	0.410	1.399%	181.64万	0.00亿	0.000%
2026-09-18	29.380	29.300	29.700	29.060	0.170	0.584%	152.83万	0.00亿	0.000%
2026-09-17	29.860	29.130	30.600	29.050	-0.470	-1.588%	183.93万	0.00亿	0.000%
2026-09-16	28.590	29.600	29.690	28.570	0.990	3.460%	174.63万	0.00亿	0.000%
2026-09-15	29.090	28.610	29.230	28.560	-0.490	-1.684%	145.24万	0.00亿	0.000%
2026-09-14	29.040	29.100	29.480	28.610	-0.160	-0.547%	125.02万	0.00亿	0.000%
2026-09-11	29.500	29.260	29.780	28.500	-0.610	-2.042%	255.98万	0.00亿	0.000%
2026-09-10	29.800	29.870	30.420	29.330	-0.150	-0.500%	176.94万	0.00亿	0.000%
2026-09-09	29.930	30.020	30.530	29.830	0.020	0.067%	185.68万	0.00亿	0.000%
2026-09-08	30.550	30.000	30.850	29.810	-0.840	-2.724%	235.50万	0.00亿	0.000%
2026-09-07	30.530	30.840	31.120	29.990	0.260	0.850%	277.30万	0.00亿	0.000%
2026-09-04	32.280	30.580	32.500	30.200	-1.670	-5.178%	472.16万	0.00亿	0.000%
2026-09-03	31.350	32.250	32.590	30.520	0.900	2.871%	583.83万	0.00亿	0.000%
2026-09-02	30.380	31.350	32.320	30.030	0.770	2.518%	484.73万	0.00亿	0.000%
2026-09-01	31.600	30.580	31.900	30.070	-1.390	-4.348%	384.73万	0.00亿	0.000%
2026-08-31	30.250	31.970	32.320	29.770	2.120	7.102%	639.44万	0.00亿	0.000%
2026-08-28	29.770	29.850	30.830	29.290	-0.040	-0.134%	266.60万	0.00亿	0.000%
2026-08-27	29.300	29.890	30.110	29.120	0.330	1.116%	247.84万	0.00亿	0.000%
2026-08-26	30.940	29.560	30.940	29.500	-0.870	-2.859%	186.84万	0.00亿	0.000%
2026-08-25	30.990	30.430	30.990	28.500	-0.240	-0.783%	377.25万	0.00亿	0.000%
2026-08-24	29.910	30.670	31.160	29.610	0.800	2.678%	380.81万	0.00亿	0.000%
2026-08-21	30.890	29.870	31.370	29.300	-0.590	-1.937%	439.43万	0.00亿	0.000%
2026-08-20	29.050	30.460	31.630	27.810	2.500	8.941%	672.00万	0.00亿	0.000%
2026-08-19	30.450	27.960	30.610	27.850	-2.940	-9.515%	406.73万	0.00亿	0.000%
2026-08-18	31.290	30.900	31.290	30.160	-0.300	-0.962%	250.48万	0.00亿	0.000%
2026-08-17	30.090	31.200	31.270	29.870	1.090	3.620%	346.17万	0.00亿	0.000%
2026-08-14	29.860	30.110	30.500	29.350	0.310	1.040%	300.42万	0.00亿	0.000%
2026-08-13	30.980	29.800	31.240	29.800	-0.980	-3.184%	253.89万	0.00亿	0.000%
2026-08-12	30.260	30.780	31.150	30.260	0.250	0.819%	181.03万	0.00亿	0.000%
2026-08-11	30.680	30.530	31.490	30.120	-0.380	-1.229%	266.51万	0.00亿	0.000%
2026-08-10	31.400	30.910	31.400	30.350	-0.460	-1.466%	292.66万	0.00亿	0.000%
2026-08-07	30.730	31.370	31.720	29.500	0.770	2.516%	418.16万	0.00亿	0.000%
2026-08-06	30.680	30.600	31.240	30.080	-0.570	-1.829%	352.23万	0.00亿	0.000%
2026-08-05	29.740	31.170	31.840	29.260	1.640	5.554%	522.03万	0.00亿	0.000%
2026-08-04	27.600	29.530	30.450	27.280	2.030	7.382%	542.15万	0.00亿	0.000%
2026-08-03	28.190	27.500	28.750	26.850	-1.380	-4.778%	625.91万	0.00亿	0.000%
2026-07-31	26.950	28.880	31.210	26.880	2.700	10.313%	708.87万	0.00亿	0.000%
2026-07-30	27.040	26.180	27.740	25.900	-1.020	-3.750%	347.68万	0.00亿	0.000%
2026-07-29	27.390	27.200	27.740	26.500	-0.300	-1.091%	339.69万	0.00亿	0.000%
2026-07-28	28.740	27.500	29.680	27.280	-1.460	-5.041%	331.80万	0.00亿	0.000%
2026-07-27	27.330	28.960	29.140	27.330	1.340	4.852%	359.07万	0.00亿	0.000%
2026-07-24	28.200	27.620	28.820	27.460	-0.670	-2.368%	258.33万	0.00亿	0.000%
2026-07-23	28.370	28.290	28.840	27.500	-0.090	-0.317%	368.85万	0.00亿	0.000%
2026-07-22	30.500	28.380	30.500	27.800	-2.170	-7.103%	647.72万	0.00亿	0.000%
2026-07-21	30.000	30.550	31.080	26.080	1.060	3.594%	743.23万	0.00亿	0.000%
2026-07-20	31.900	29.490	33.000	28.740	-2.330	-7.322%	391.06万	0.00亿	0.000%
2026-07-17	34.850	31.820	35.230	31.000	-3.640	-10.265%	419.51万	0.00亿	0.000%
2026-07-16	36.130	35.460	36.880	35.110	-1.250	-3.405%	225.70万	0.00亿	0.000%
2026-07-15	37.750	36.710	38.420	36.320	-1.110	-2.935%	229.03万	0.00亿	0.000%
2026-07-14	39.420	37.820	39.420	35.770	-0.380	-0.995%	381.81万	0.00亿	0.000%
2026-07-13	41.550	38.200	41.960	38.010	-3.700	-8.831%	413.00万	0.00亿	0.000%
2026-07-10	42.360	41.900	44.170	41.600	-0.500	-1.179%	467.70万	0.00亿	0.000%
2026-07-09	40.790	42.400	42.700	40.110	1.820	4.485%	366.93万	0.00亿	0.000%
2026-07-08	42.480	40.580	42.690	40.200	-1.770	-4.179%	332.80万	0.00亿	0.000%
2026-07-07	43.720	42.350	44.560	42.040	-1.650	-3.750%	313.66万	0.00亿	0.000%
2026-07-06	44.290	44.000	44.960	42.020	-0.260	-0.587%	446.91万	0.00亿	0.000%
2026-07-03	44.830	44.260	46.360	44.160	-0.240	-0.539%	413.72万	0.00亿	0.000%
2026-07-02	44.980	44.500	46.680	44.300	-1.330	-2.902%	453.46万	0.00亿	0.000%
2026-07-01	44.980	45.830	46.580	44.630	0.850	1.890%	497.42万	0.00亿	0.000%
2026-06-30	42.850	44.980	46.830	41.800	3.380	8.125%	835.88万	0.00亿	0.000%
2026-06-29	43.610	41.600	44.870	41.200	-2.200	-5.023%	485.45万	0.00亿	0.000%
2026-06-26	45.200	43.800	45.500	42.900	-1.800	-3.947%	457.32万	0.00亿	0.000%
2026-06-25	45.070	45.600	46.000	43.610	1.400	3.167%	510.65万	0.00亿	0.000%
2026-06-24	42.040	44.200	44.430	42.040	1.140	2.647%	558.82万	0.00亿	0.000%
2026-06-23	40.060	43.060	43.910	40.060	-0.490	-1.125%	637.46万	0.00亿	0.000%
2026-06-22	42.990	43.550	44.000	42.300	0.640	1.491%	658.19万	0.00亿	0.000%
2026-06-18	44.680	42.910	46.860	42.190	-2.190	-4.856%	1,273.29万	0.00亿	0.000%
2026-06-17	40.070	45.100	45.470	40.070	5.330	13.402%	996.40万	0.00亿	0.000%
2026-06-16	39.240	39.770	40.880	38.480	0.920	2.368%	462.54万	0.00亿	0.000%
2026-06-15	38.680	38.850	39.690	37.200	0.100	0.258%	468.31万	0.00亿	0.000%
2026-06-12	33.170	38.750	39.380	33.000	5.830	17.710%	760.46万	0.00亿	0.000%
2026-06-11	33.080	32.920	34.480	31.800	-0.840	-2.488%	367.03万	0.00亿	0.000%
2026-06-10	35.570	33.760	36.200	33.200	-2.359	-6.531%	382.45万	0.00亿	0.000%
2026-06-09	30.565	36.119	36.319	30.321	5.805	19.150%	407.69万	0.00亿	0.000%
2026-06-08	30.988	30.314	31.296	29.748	-0.924	-2.958%	236.82万	0.00亿	0.000%
2026-06-05	31.840	31.238	31.876	31.109	-0.509	-1.603%	135.41万	0.00亿	0.000%
2026-06-04	31.740	31.747	32.335	31.217	0.071	0.224%	165.76万	0.00亿	0.000%
2026-06-03	31.855	31.676	32.077	31.066	0.223	0.709%	171.51万	0.00亿	0.000%
2026-06-02	31.532	31.453	32.192	30.536	-0.337	-1.060%	151.71万	0.00亿	0.000%
2026-06-01	31.590	31.790	32.593	31.439	0.258	0.818%	195.58万	0.00亿	0.000%
2026-05-29	33.718	31.532	33.890	31.425	-2.236	-6.622%	220.13万	0.00亿	0.000%
2026-05-28	33.481	33.768	33.897	32.750	0.287	0.857%	153.16万	0.00亿	0.000%
2026-05-27	34.793	33.481	35.151	33.180	-1.312	-3.771%	203.09万	0.00亿	0.000%
2026-05-26	35.882	34.793	35.882	33.618	-1.096	-3.054%	285.15万	0.00亿	0.000%
2026-05-25	38.362	35.889	38.541	35.316	-2.093	-5.511%	359.85万	0.00亿	0.000%
2026-05-22	37.681	37.982	38.312	37.194	0.315	0.836%	177.73万	0.00亿	0.000%
2026-05-21	39.186	37.667	39.967	37.552	-1.153	-2.970%	215.76万	0.00亿	0.000%
2026-05-20	40.368	38.820	40.634	38.398	-1.835	-4.514%	230.06万	0.00亿	0.000%
2026-05-19	39.501	40.655	40.770	38.763	1.376	3.503%	186.64万	0.00亿	0.000%
2026-05-18	38.054	39.279	39.989	37.753	0.838	2.180%	169.28万	0.00亿	0.000%
2026-05-15	39.817	38.441	40.411	38.003	-1.397	-3.507%	254.38万	0.00亿	0.000%
2026-05-14	41.988	39.838	41.988	39.838	-1.878	-4.502%	229.38万	0.00亿	0.000%
2026-05-13	41.135	41.716	42.748	39.953	0.810	1.980%	334.37万	0.00亿	0.000%
2026-05-12	42.318	40.906	42.475	40.705	-1.519	-3.580%	226.40万	0.00亿	0.000%
2026-05-11	42.798	42.425	43.271	41.823	-0.358	-0.837%	237.94万	0.00亿	0.000%
2026-05-08	41.759	42.783	43.952	40.927	1.003	2.401%	368.70万	0.00亿	0.000%
2026-05-07	39.458	41.780	42.676	39.129	2.580	6.582%	374.09万	0.00亿	0.000%
2026-05-06	38.613	39.200	40.268	38.591	0.587	1.520%	184.64万	0.00亿	0.000%
2026-04-30	37.982	38.613	38.942	37.896	0.416	1.089%	136.34万	0.00亿	0.000%
2026-04-29	37.982	38.197	38.448	37.552	0.022	0.058%	116.58万	0.00亿	0.000%
2026-04-28	38.914	38.175	39.272	37.695	-0.839	-2.151%	164.11万	0.00亿	0.000%
2026-04-27	39.365	39.014	40.125	37.681	-0.795	-1.997%	273.61万	0.00亿	0.000%
2026-04-24	39.738	39.809	40.218	39.028	-0.287	-0.716%	147.20万	0.00亿	0.000%
2026-04-23	40.856	40.096	41.751	39.845	-1.161	-2.814%	168.57万	0.00亿	0.000%
2026-04-22	40.490	41.257	41.279	39.774	0.731	1.804%	162.59万	0.00亿	0.000%
2026-04-21	41.565	40.526	41.744	40.225	-1.283	-3.069%	222.15万	0.00亿	0.000%
2026-04-20	41.243	41.809	42.719	40.791	0.566	1.372%	223.66万	0.00亿	0.000%
2026-04-17	41.565	41.243	42.174	41.006	-0.415	-0.996%	126.91万	0.00亿	0.000%
2026-04-16	40.641	41.658	41.923	40.526	1.017	2.502%	181.71万	0.00亿	0.000%
2026-04-15	41.594	40.641	41.909	40.583	-0.953	-2.291%	174.42万	0.00亿	0.000%
2026-04-14	41.608	41.594	41.830	40.978	0.151	0.364%	162.56万	0.00亿	0.000%
2026-04-13	41.142	41.443	42.124	40.920	-0.036	-0.087%	147.33万	0.00亿	0.000%
2026-04-10	42.891	41.479	42.912	41.092	-0.717	-1.699%	236.69万	0.00亿	0.000%
2026-04-09	40.906	42.196	42.518	40.906	0.960	2.328%	276.28万	0.00亿	0.000%
2026-04-08	39.774	41.236	41.537	39.774	1.677	4.239%	224.04万	0.00亿	0.000%
2026-04-07	39.745	39.559	40.505	38.978	0.000	0.000%	106.86万	0.00亿	0.000%
2026-04-03	39.874	39.881	40.204	38.899	0.000	0.000%	133.99万	0.00亿	0.000%
2026-04-02	40.182	39.623	40.705	39.057	0.000	0.000%	177.11万	0.00亿	0.000%
2026-04-01	38.842	40.368	40.920	38.842	0.000	0.000%	215.91万	0.00亿	0.000%