鑫科材料
sh600255 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）
3.21
涨跌幅
-1.83%
成交量
30,922,900 股
成交额
100,056,664 元
换手率
1.71%
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 | 3.25 | 3.21 | 3.27 | 3.20 | -1.83% | 30,922,900 | 100,056,664 | 1.71 |
| 2026-10-13 | 3.15 | 3.27 | 3.29 | 3.12 | +2.19% | 57,943,900 | 186,839,648 | 3.21 |
| 2026-10-12 | 3.32 | 3.20 | 3.33 | 3.20 | -4.48% | 58,765,800 | 191,032,608 | 3.25 |
| 2026-10-09 | 3.32 | 3.35 | 3.35 | 3.23 | +0.30% | 63,148,700 | 208,438,944 | 3.50 |
| 2026-10-08 | 3.37 | 3.34 | 3.40 | 3.29 | -0.30% | 42,974,500 | 143,570,448 | 2.38 |
| 2026-09-30 | 3.40 | 3.35 | 3.41 | 3.32 | -0.89% | 32,542,000 | 109,040,008 | 1.80 |
| 2026-09-29 | 3.30 | 3.38 | 3.40 | 3.28 | +2.11% | 44,393,300 | 149,635,808 | 2.46 |
| 2026-09-28 | 3.44 | 3.31 | 3.44 | 3.28 | -3.78% | 59,473,100 | 197,787,504 | 3.29 |
| 2026-09-24 | 3.52 | 3.44 | 3.54 | 3.42 | -2.82% | 65,876,800 | 227,874,608 | 3.65 |
| 2026-09-23 | 3.63 | 3.54 | 3.64 | 3.52 | -2.75% | 68,285,800 | 243,178,816 | 3.78 |
| 2026-09-22 | 3.73 | 3.64 | 3.74 | 3.60 | -2.41% | 92,228,500 | 336,708,832 | 5.11 |
| 2026-09-21 | 3.62 | 3.73 | 3.73 | 3.62 | +2.75% | 93,407,500 | 344,153,888 | 5.17 |
| 2026-09-18 | 3.65 | 3.63 | 3.68 | 3.61 | +0.83% | 85,412,400 | 310,589,952 | 4.73 |
| 2026-09-17 | 3.67 | 3.60 | 3.69 | 3.57 | -3.23% | 109,864,300 | 397,122,464 | 6.08 |
| 2026-09-16 | 3.68 | 3.72 | 3.75 | 3.61 | +0.81% | 127,373,600 | 469,742,496 | 7.05 |
| 2026-09-15 | 3.75 | 3.69 | 3.79 | 3.68 | -3.91% | 134,416,200 | 501,116,000 | 7.44 |
| 2026-09-14 | 3.84 | 3.84 | 3.88 | 3.70 | -1.03% | 190,249,000 | 717,330,048 | 10.53 |
| 2026-09-11 | 3.64 | 3.88 | 4.10 | 3.62 | +4.02% | 308,754,600 | 1,193,864,576 | 17.09 |
| 2026-09-10 | 3.82 | 3.73 | 3.86 | 3.71 | -4.11% | 250,693,900 | 946,261,440 | 13.88 |
| 2026-09-09 | 3.52 | 3.89 | 3.89 | 3.52 | +9.89% | 156,453,800 | 595,074,368 | 8.66 |
| 2026-09-08 | 3.43 | 3.54 | 3.54 | 3.42 | +2.91% | 92,559,900 | 324,766,592 | 5.12 |
| 2026-09-07 | 3.39 | 3.44 | 3.45 | 3.36 | +1.18% | 55,674,200 | 190,491,760 | 3.08 |
| 2026-09-04 | 3.46 | 3.40 | 3.47 | 3.37 | -1.16% | 78,074,100 | 267,644,240 | 4.32 |
| 2026-09-03 | 3.52 | 3.44 | 3.58 | 3.43 | -2.27% | 123,099,400 | 426,976,064 | 6.82 |
| 2026-09-02 | 3.36 | 3.52 | 3.69 | 3.31 | +4.14% | 199,153,200 | 701,744,384 | 11.03 |
| 2026-09-01 | 3.36 | 3.38 | 3.40 | 3.34 | +0.30% | 48,395,200 | 163,258,448 | 2.68 |
| 2026-08-31 | 3.36 | 3.37 | 3.37 | 3.29 | -0.30% | 50,906,100 | 169,667,744 | 2.82 |
| 2026-08-28 | 3.33 | 3.38 | 3.39 | 3.33 | +1.20% | 54,965,100 | 184,878,960 | 3.04 |
| 2026-08-27 | 3.31 | 3.34 | 3.36 | 3.30 | +0.30% | 52,293,700 | 174,680,064 | 2.90 |
| 2026-08-26 | 3.31 | 3.33 | 3.36 | 3.28 | +0.91% | 56,886,400 | 189,431,296 | 3.15 |
需要全历史数据与程序化访问？
查看 鑫科材料 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=sh600255 获取全部历史日线。