科达制造

sh600499 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）

10.34

涨跌幅

-2.45%

成交量

29,264,700 股

成交额

305,720,096 元

换手率

1.53%

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	10.50	10.34	10.62	10.31	-2.45%	29,264,700	305,720,096	1.53
2026-10-13	10.93	10.60	10.93	10.40	-4.16%	45,550,700	483,821,696	2.38
2026-10-12	11.20	11.06	11.28	11.04	-2.12%	19,297,100	214,427,840	1.01
2026-10-09	11.31	11.30	11.41	11.13	-1.14%	26,368,000	297,595,200	1.37
2026-10-08	11.20	11.43	11.62	11.10	+2.14%	38,686,500	438,075,328	2.02
2026-09-30	11.08	11.19	11.22	11.06	+1.08%	19,442,800	216,657,264	1.01
2026-09-29	11.02	11.07	11.16	10.96	-0.45%	25,461,900	281,756,672	1.33
2026-09-28	11.15	11.12	11.22	10.92	-1.16%	37,291,600	412,317,280	1.94
2026-09-24	11.60	11.25	11.61	11.21	-3.52%	50,114,800	568,578,944	2.61
2026-09-23	11.85	11.66	11.99	11.40	-3.32%	77,138,000	895,180,288	4.02
2026-09-22	12.78	12.06	12.90	12.05	-9.93%	103,269,100	1,250,252,928	5.38
2026-09-21	13.44	13.39	13.58	13.30	-0.37%	19,301,900	258,904,304	1.01
2026-09-18	13.58	13.44	13.59	13.40	-0.22%	15,222,200	204,520,192	0.79
2026-09-17	13.45	13.47	13.65	13.37	-0.74%	14,245,600	192,073,792	0.74
2026-09-16	13.86	13.57	13.93	13.36	-2.58%	32,414,100	438,442,304	1.69
2026-09-15	14.39	13.93	14.49	13.77	-3.86%	28,956,100	406,393,408	1.51
2026-09-14	14.47	14.49	14.63	14.31	+0.14%	11,789,700	170,784,672	0.61
2026-09-11	14.80	14.47	14.91	14.19	-2.76%	17,291,900	249,619,120	0.90
2026-09-10	14.88	14.88	15.05	14.76	-1.00%	13,091,900	195,093,600	0.68
2026-09-09	14.64	15.03	15.09	14.52	+2.66%	26,142,600	388,463,680	1.36
2026-09-08	14.55	14.64	14.87	14.55	+0.34%	14,662,500	215,894,112	0.76
2026-09-07	14.50	14.59	14.68	14.40	+0.00%	17,872,600	260,264,784	0.93
2026-09-04	14.46	14.59	14.78	14.43	+1.39%	23,619,600	345,464,896	1.23
2026-09-03	14.18	14.39	14.46	14.13	+1.12%	22,042,500	315,895,712	1.15
2026-09-02	14.57	14.23	14.57	13.96	-3.00%	35,621,700	502,684,320	1.86
2026-09-01	14.05	14.67	14.96	13.99	+4.41%	57,183,000	836,968,192	2.98
2026-08-31	14.19	14.05	14.23	13.90	-1.26%	23,128,200	323,713,344	1.21
2026-08-28	14.21	14.23	14.35	14.06	-0.21%	20,687,000	293,683,936	1.08
2026-08-27	14.39	14.26	14.53	14.12	-1.45%	22,967,500	326,192,544	1.20
2026-08-26	14.30	14.47	14.66	14.24	+1.47%	33,954,500	493,043,648	1.77

需要全历史数据与程序化访问？查看科达制造日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600499 获取全部历史日线。