中科曙光

sh603019 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）

69.03

涨跌幅

-5.18%

成交量

27,985,200 股

成交额

1,970,356,096 元

换手率

1.91%

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	72.67	69.03	72.67	69.00	-5.18%	27,985,200	1,970,356,096	1.91
2026-10-13	72.28	72.80	73.40	70.26	-0.95%	23,904,600	1,713,833,984	1.63
2026-10-12	74.84	73.50	75.36	73.12	-2.48%	16,983,200	1,259,158,656	1.16
2026-10-09	76.39	75.37	76.63	72.61	-1.84%	27,381,100	2,033,557,248	1.87
2026-10-08	79.80	76.78	80.14	76.20	-3.45%	22,088,400	1,719,399,936	1.51
2026-09-30	80.70	79.52	80.86	79.25	-1.09%	13,254,900	1,057,442,560	0.91
2026-09-29	80.02	80.40	80.74	79.88	+0.47%	10,335,200	830,812,736	0.71
2026-09-28	82.20	80.02	82.49	80.00	-2.62%	22,159,700	1,786,339,328	1.51
2026-09-24	83.11	82.17	83.42	82.10	-1.59%	12,994,300	1,074,056,320	0.89
2026-09-23	84.36	83.50	84.67	83.43	-1.38%	17,228,800	1,445,660,928	1.18
2026-09-22	86.90	84.67	87.22	84.35	+0.87%	34,271,500	2,937,879,296	2.34
2026-09-21	84.62	83.94	84.98	83.58	-0.43%	20,520,000	1,725,048,960	1.40
2026-09-18	83.49	84.30	84.38	83.01	+1.96%	28,502,200	2,389,870,336	1.95
2026-09-17	82.52	82.68	83.38	82.26	-0.74%	16,960,200	1,404,453,632	1.16
2026-09-16	81.95	83.30	83.32	81.58	+1.51%	20,994,000	1,735,928,064	1.43
2026-09-15	81.60	82.06	82.58	81.47	+0.11%	14,002,500	1,148,420,480	0.96
2026-09-14	81.60	81.97	83.10	81.03	-0.34%	16,775,800	1,377,242,496	1.15
2026-09-11	81.73	82.25	82.34	80.68	-0.12%	21,622,900	1,760,637,184	1.48
2026-09-10	82.10	82.35	82.81	81.70	-0.10%	12,935,000	1,063,733,056	0.88
2026-09-09	83.00	82.43	83.12	82.08	-0.13%	14,049,600	1,159,568,128	0.96
2026-09-08	83.50	82.54	83.78	82.28	-1.01%	18,837,900	1,561,597,184	1.29
2026-09-07	83.00	83.38	83.56	81.88	+0.83%	20,930,700	1,735,339,392	1.43
2026-09-04	85.16	82.69	85.35	82.14	-1.97%	33,647,700	2,813,418,752	2.30
2026-09-03	86.18	84.35	86.30	84.30	-1.10%	20,745,200	1,764,627,712	1.42
2026-09-02	85.39	85.29	86.26	84.81	-1.59%	23,219,000	1,983,582,592	1.59
2026-09-01	88.00	86.67	88.01	86.53	-1.81%	27,314,100	2,377,240,320	1.87
2026-08-31	84.51	88.27	88.69	84.28	+2.85%	42,315,100	3,688,837,376	2.89
2026-08-28	86.60	85.82	87.35	85.75	-0.83%	26,450,300	2,286,017,024	1.81
2026-08-27	85.00	86.54	87.26	84.90	+2.72%	38,277,100	3,307,885,056	2.62
2026-08-26	84.00	84.25	84.65	82.73	+1.27%	22,081,700	1,845,181,312	1.51

需要全历史数据与程序化访问？查看中科曙光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603019 获取全部历史日线。