南京高科
sh600064 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.92
涨跌幅
+0.00%
成交量
12,754,800 股
成交额
101,279,024 元
换手率
0.74%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.90 | 7.92 | 7.98 | 7.90 | +0.00% | 12,754,800 | 101,279,024 | 0.74 |
| 2026-10-13 | 7.98 | 7.92 | 8.02 | 7.89 | -0.88% | 16,491,400 | 131,054,536 | 0.95 |
| 2026-10-12 | 7.98 | 7.99 | 8.03 | 7.92 | +0.00% | 16,076,400 | 128,086,136 | 0.93 |
| 2026-10-09 | 8.02 | 7.99 | 8.15 | 7.99 | -0.37% | 27,571,500 | 222,421,472 | 1.59 |
| 2026-10-08 | 8.03 | 8.02 | 8.08 | 7.96 | -0.25% | 27,191,800 | 217,959,904 | 1.57 |
| 2026-09-30 | 7.75 | 8.04 | 8.18 | 7.69 | +3.74% | 44,530,000 | 354,563,552 | 2.57 |
| 2026-09-29 | 7.65 | 7.75 | 7.78 | 7.63 | +1.57% | 17,915,000 | 138,562,560 | 1.04 |
| 2026-09-28 | 7.65 | 7.63 | 7.66 | 7.56 | +0.13% | 13,520,100 | 102,837,320 | 0.78 |
| 2026-09-24 | 7.69 | 7.62 | 7.76 | 7.62 | -1.04% | 12,015,000 | 92,045,416 | 0.69 |
| 2026-09-23 | 7.73 | 7.70 | 7.82 | 7.69 | -0.39% | 12,319,400 | 95,575,952 | 0.71 |
| 2026-09-22 | 7.81 | 7.73 | 7.83 | 7.73 | -1.02% | 12,501,000 | 97,125,520 | 0.72 |
| 2026-09-21 | 7.76 | 7.81 | 7.84 | 7.72 | +0.64% | 16,016,200 | 124,652,192 | 0.93 |
| 2026-09-18 | 7.75 | 7.76 | 7.80 | 7.72 | +0.26% | 11,758,700 | 91,222,144 | 0.68 |
| 2026-09-17 | 7.74 | 7.74 | 7.83 | 7.70 | -0.26% | 12,394,500 | 96,212,192 | 0.72 |
| 2026-09-16 | 7.68 | 7.76 | 7.78 | 7.59 | +0.91% | 17,373,900 | 133,739,480 | 1.00 |
| 2026-09-15 | 7.67 | 7.69 | 7.79 | 7.62 | -0.13% | 14,746,500 | 113,903,136 | 0.85 |
| 2026-09-14 | 7.72 | 7.70 | 7.75 | 7.64 | -0.13% | 14,051,900 | 108,007,280 | 0.81 |
| 2026-09-11 | 7.82 | 7.71 | 7.83 | 7.68 | -1.66% | 18,604,500 | 143,950,768 | 1.08 |
| 2026-09-10 | 7.75 | 7.84 | 7.86 | 7.72 | +1.03% | 18,616,800 | 145,602,592 | 1.08 |
| 2026-09-09 | 7.76 | 7.76 | 7.84 | 7.72 | +0.00% | 12,968,700 | 100,901,192 | 0.75 |
| 2026-09-08 | 7.61 | 7.76 | 7.83 | 7.60 | +2.11% | 22,464,800 | 174,107,568 | 1.30 |
| 2026-09-07 | 7.66 | 7.60 | 7.72 | 7.58 | -0.91% | 13,851,600 | 105,667,616 | 0.80 |
| 2026-09-04 | 7.67 | 7.67 | 7.76 | 7.66 | +0.00% | 14,966,600 | 115,448,856 | 0.86 |
| 2026-09-03 | 7.63 | 7.67 | 7.77 | 7.62 | +0.52% | 15,810,000 | 121,878,432 | 0.91 |
| 2026-09-02 | 7.73 | 7.63 | 7.75 | 7.56 | -1.29% | 14,381,900 | 109,585,808 | 0.83 |
| 2026-09-01 | 7.61 | 7.73 | 7.76 | 7.59 | +0.91% | 18,569,300 | 143,093,360 | 1.07 |
| 2026-08-31 | 7.85 | 7.66 | 7.88 | 7.64 | -0.65% | 21,309,000 | 164,487,440 | 1.23 |
| 2026-08-28 | 7.73 | 7.71 | 7.75 | 7.67 | -0.26% | 12,604,000 | 97,169,856 | 0.73 |
| 2026-08-27 | 7.76 | 7.73 | 7.77 | 7.64 | -0.39% | 13,370,000 | 103,106,088 | 0.77 |
| 2026-08-26 | 7.66 | 7.76 | 7.78 | 7.66 | +1.04% | 13,996,600 | 108,378,288 | 0.81 |
需要全历史数据与程序化访问？
查看 南京高科 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600064 获取全部历史日线。