科华控股

sh603161 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）

13.67

涨跌幅

-2.22%

成交量

1,643,700 股

成交额

22,612,292 元

换手率

0.86%

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	13.96	13.67	14.07	13.61	-2.22%	1,643,700	22,612,292	0.86
2026-10-13	13.90	13.98	14.08	13.41	+0.14%	2,197,700	30,308,964	1.14
2026-10-12	14.18	13.96	14.29	13.90	-1.55%	1,521,700	21,307,440	0.79
2026-10-09	14.32	14.18	14.39	13.66	-0.91%	2,521,800	35,239,952	1.31
2026-10-08	14.47	14.31	14.57	14.24	-0.49%	1,966,900	28,277,824	1.02
2026-09-30	14.64	14.38	14.69	14.35	-0.83%	1,506,200	21,837,412	0.78
2026-09-29	14.64	14.50	14.84	14.45	-1.63%	1,989,600	29,054,578	1.04
2026-09-28	15.03	14.74	15.11	14.68	-1.93%	1,986,100	29,360,120	1.03
2026-09-24	14.90	15.03	15.19	14.85	+0.54%	1,887,100	28,380,536	0.98
2026-09-23	15.22	14.95	15.28	14.76	-2.29%	4,285,700	64,047,368	2.23
2026-09-22	15.17	15.30	15.37	14.96	+1.53%	3,533,000	53,770,748	1.84
2026-09-21	15.22	15.07	15.42	15.03	-0.92%	3,595,000	54,660,096	1.87
2026-09-18	15.28	15.21	15.44	15.17	-0.39%	2,588,600	39,539,612	1.35
2026-09-17	15.15	15.27	15.41	15.14	+0.00%	1,972,600	30,143,224	1.03
2026-09-16	15.08	15.27	15.35	14.83	+1.26%	2,499,800	38,002,792	1.30
2026-09-15	15.60	15.08	15.64	15.06	-3.40%	3,302,900	50,401,352	1.72
2026-09-14	15.66	15.61	15.95	15.22	-1.20%	5,094,100	79,761,728	2.67
2026-09-11	16.43	15.80	16.46	15.75	-3.54%	4,766,200	76,131,176	2.50
2026-09-10	16.70	16.38	16.80	16.33	-2.56%	3,727,000	61,429,784	1.95
2026-09-09	17.32	16.81	17.38	16.60	-3.39%	5,935,600	100,450,656	3.11
2026-09-08	17.78	17.40	18.13	17.30	-2.58%	7,650,700	134,774,720	4.01
2026-09-07	17.25	17.86	17.99	17.10	+3.54%	12,323,200	217,195,792	6.46
2026-09-04	16.60	17.25	18.13	16.48	+4.67%	16,606,200	291,382,336	8.71
2026-09-03	16.19	16.48	16.73	16.18	+1.48%	5,228,100	85,885,648	2.74
2026-09-02	15.81	16.24	16.36	15.45	+2.20%	5,161,100	82,508,352	2.71
2026-09-01	15.76	15.89	16.05	15.60	+0.82%	2,983,800	47,372,600	1.56
2026-08-31	15.51	15.76	16.04	15.51	+0.32%	2,923,700	46,202,980	1.53
2026-08-28	15.60	15.71	15.99	15.54	+0.32%	4,265,700	67,042,116	2.24
2026-08-27	15.68	15.66	15.79	15.50	-0.13%	2,528,800	39,532,056	1.33
2026-08-26	15.93	15.68	16.06	15.58	-1.88%	2,286,700	36,010,900	1.20

需要全历史数据与程序化访问？查看科华控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603161 获取全部历史日线。