晶科科技
sh601778 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）
3.30
涨跌幅
-1.20%
成交量
48,701,100 股
成交额
161,590,432 元
换手率
1.31%
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 | 3.33 | 3.30 | 3.36 | 3.29 | -1.20% | 48,701,100 | 161,590,432 | 1.31 |
| 2026-10-13 | 3.32 | 3.34 | 3.38 | 3.26 | -0.30% | 73,084,600 | 242,347,120 | 1.96 |
| 2026-10-12 | 3.40 | 3.35 | 3.44 | 3.34 | -0.89% | 70,059,200 | 237,548,544 | 1.88 |
| 2026-10-09 | 3.37 | 3.38 | 3.40 | 3.28 | +0.30% | 84,956,800 | 283,449,600 | 2.28 |
| 2026-10-08 | 3.39 | 3.37 | 3.44 | 3.34 | -0.59% | 72,506,700 | 245,383,328 | 1.95 |
| 2026-09-30 | 3.40 | 3.39 | 3.43 | 3.38 | +0.30% | 49,229,100 | 167,497,936 | 1.32 |
| 2026-09-29 | 3.32 | 3.38 | 3.40 | 3.31 | +1.20% | 52,657,100 | 177,742,080 | 1.41 |
| 2026-09-28 | 3.42 | 3.34 | 3.43 | 3.31 | -2.34% | 65,185,900 | 218,434,304 | 1.75 |
| 2026-09-24 | 3.43 | 3.42 | 3.47 | 3.40 | -0.29% | 69,086,500 | 237,142,400 | 1.86 |
| 2026-09-23 | 3.51 | 3.43 | 3.53 | 3.42 | -2.83% | 82,994,200 | 287,571,392 | 2.23 |
| 2026-09-22 | 3.59 | 3.53 | 3.61 | 3.52 | -1.40% | 79,823,100 | 284,146,208 | 2.14 |
| 2026-09-21 | 3.56 | 3.58 | 3.60 | 3.55 | +0.85% | 63,093,300 | 225,383,040 | 1.69 |
| 2026-09-18 | 3.53 | 3.55 | 3.60 | 3.52 | +0.85% | 81,068,200 | 288,965,152 | 2.18 |
| 2026-09-17 | 3.58 | 3.52 | 3.58 | 3.48 | -2.49% | 97,152,800 | 341,995,264 | 2.61 |
| 2026-09-16 | 3.56 | 3.61 | 3.63 | 3.51 | +0.56% | 86,919,700 | 311,505,856 | 2.33 |
| 2026-09-15 | 3.57 | 3.59 | 3.62 | 3.48 | +1.13% | 99,804,000 | 356,574,368 | 2.68 |
| 2026-09-14 | 3.50 | 3.55 | 3.57 | 3.48 | +0.85% | 76,007,200 | 268,394,496 | 2.04 |
| 2026-09-11 | 3.54 | 3.52 | 3.54 | 3.42 | -1.12% | 106,195,000 | 368,342,240 | 2.85 |
| 2026-09-10 | 3.59 | 3.56 | 3.60 | 3.53 | -1.11% | 71,722,800 | 255,104,640 | 1.93 |
| 2026-09-09 | 3.63 | 3.60 | 3.65 | 3.59 | -0.83% | 68,374,400 | 247,324,496 | 1.84 |
| 2026-09-08 | 3.60 | 3.63 | 3.67 | 3.58 | +1.11% | 68,595,000 | 249,194,672 | 1.84 |
| 2026-09-07 | 3.61 | 3.59 | 3.62 | 3.56 | +0.28% | 62,638,600 | 224,924,976 | 1.68 |
| 2026-09-04 | 3.61 | 3.58 | 3.69 | 3.57 | -0.83% | 87,207,500 | 317,400,256 | 2.34 |
| 2026-09-03 | 3.63 | 3.61 | 3.67 | 3.58 | -1.10% | 63,344,500 | 229,282,928 | 1.70 |
| 2026-09-02 | 3.69 | 3.65 | 3.69 | 3.60 | -1.08% | 69,312,500 | 251,447,664 | 1.86 |
| 2026-09-01 | 3.65 | 3.69 | 3.71 | 3.63 | +0.82% | 62,419,900 | 229,724,768 | 1.68 |
| 2026-08-31 | 3.68 | 3.66 | 3.69 | 3.59 | -1.35% | 69,570,900 | 252,545,024 | 1.87 |
| 2026-08-28 | 3.73 | 3.71 | 3.74 | 3.69 | -0.54% | 71,491,900 | 265,104,352 | 1.92 |
| 2026-08-27 | 3.69 | 3.73 | 3.75 | 3.63 | +0.81% | 101,432,200 | 375,282,112 | 2.72 |
| 2026-08-26 | 3.61 | 3.70 | 3.74 | 3.60 | +2.49% | 120,310,500 | 444,704,768 | 3.23 |
需要全历史数据与程序化访问？
查看 晶科科技 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=sh601778 获取全部历史日线。