科新发展

sh600234 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）

18.12

涨跌幅

-2.58%

成交量

1,292,500 股

成交额

23,752,444 元

换手率

0.49%

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	18.88	18.12	18.89	18.08	-2.58%	1,292,500	23,752,444	0.49
2026-10-13	18.11	18.60	18.80	17.50	+1.92%	1,766,000	32,134,120	0.67
2026-10-12	18.92	18.25	19.20	18.06	-4.15%	2,260,600	41,889,988	0.86
2026-10-09	18.72	19.04	19.27	17.92	+1.17%	2,591,800	47,922,480	0.99
2026-10-08	19.30	18.82	19.85	18.70	-1.93%	2,271,500	43,743,760	0.87
2026-09-30	19.71	19.19	20.36	19.11	-2.24%	1,698,400	33,208,060	0.65
2026-09-29	19.57	19.63	19.95	19.40	-0.71%	1,532,000	30,264,418	0.58
2026-09-28	21.19	19.77	21.39	19.70	-7.57%	3,011,400	60,609,192	1.15
2026-09-24	22.83	21.39	22.83	21.28	-5.56%	2,107,900	46,079,356	0.80
2026-09-23	22.55	22.65	22.86	22.03	+0.44%	2,149,200	48,288,144	0.82
2026-09-22	22.09	22.55	22.68	21.91	+1.85%	2,461,300	54,995,816	0.94
2026-09-21	21.60	22.14	22.20	21.48	+2.50%	2,189,300	48,104,452	0.83
2026-09-18	20.91	21.60	21.85	20.91	+3.30%	2,804,200	60,216,520	1.07
2026-09-17	20.56	20.91	21.02	20.41	+0.92%	2,076,300	42,919,832	0.79
2026-09-16	20.64	20.72	21.20	20.56	+0.39%	2,108,900	43,960,056	0.80
2026-09-15	20.81	20.64	21.16	20.60	-2.18%	1,865,400	38,846,792	0.71
2026-09-14	21.16	21.10	21.64	21.00	-1.40%	2,499,700	53,158,168	0.95
2026-09-11	21.50	21.40	22.60	20.50	-2.10%	4,143,400	87,738,984	1.58
2026-09-10	22.57	21.86	23.00	21.55	-5.04%	7,346,800	162,216,352	2.80
2026-09-09	21.80	23.02	23.69	21.73	+6.87%	10,045,300	234,183,712	3.83
2026-09-08	21.40	21.54	22.03	20.78	+0.23%	4,478,500	96,559,728	1.71
2026-09-07	22.19	21.49	22.98	20.40	-3.15%	6,727,000	143,807,472	2.56
2026-09-04	24.05	22.19	24.05	22.07	-2.93%	7,366,200	170,047,520	2.81
2026-09-03	20.76	22.86	22.86	20.76	+10.01%	5,841,400	130,341,816	2.23
2026-09-02	21.21	20.78	21.22	20.55	-2.03%	1,679,400	34,958,564	0.64
2026-09-01	21.51	21.21	21.83	21.20	-1.71%	1,334,900	28,683,976	0.51
2026-08-31	21.05	21.58	21.87	21.05	+0.51%	1,158,100	24,827,786	0.44
2026-08-28	21.00	21.47	21.76	21.00	+0.66%	1,117,200	24,059,756	0.43
2026-08-27	20.48	21.33	21.48	20.48	+2.11%	1,311,100	27,794,114	0.50
2026-08-26	20.66	20.89	20.98	20.05	+1.11%	1,632,400	33,708,888	0.62

需要全历史数据与程序化访问？查看科新发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600234 获取全部历史日线。