苏州科达
sh603660 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）
8.69
涨跌幅
-1.92%
成交量
7,404,300 股
成交额
64,817,968 元
换手率
1.30%
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 | 8.86 | 8.69 | 8.86 | 8.67 | -1.92% | 7,404,300 | 64,817,968 | 1.30 |
| 2026-10-13 | 8.61 | 8.86 | 8.92 | 8.32 | +1.61% | 11,472,900 | 99,088,504 | 2.01 |
| 2026-10-12 | 8.90 | 8.72 | 9.06 | 8.70 | -1.80% | 8,525,300 | 74,939,912 | 1.49 |
| 2026-10-09 | 8.95 | 8.88 | 8.95 | 8.36 | +0.00% | 16,108,600 | 138,919,040 | 2.82 |
| 2026-10-08 | 9.28 | 8.88 | 9.30 | 8.78 | -2.42% | 13,737,900 | 123,471,224 | 2.40 |
| 2026-09-30 | 9.35 | 9.10 | 9.44 | 9.05 | -2.15% | 10,457,500 | 95,743,728 | 1.83 |
| 2026-09-29 | 9.60 | 9.30 | 9.60 | 9.05 | +0.32% | 10,406,600 | 97,106,896 | 1.82 |
| 2026-09-28 | 9.64 | 9.27 | 9.70 | 9.13 | -3.84% | 14,249,100 | 132,974,760 | 2.49 |
| 2026-09-24 | 9.60 | 9.64 | 9.75 | 9.56 | -1.13% | 10,917,600 | 105,308,304 | 1.91 |
| 2026-09-23 | 9.87 | 9.75 | 9.96 | 9.62 | -1.32% | 13,055,900 | 127,475,776 | 2.28 |
| 2026-09-22 | 9.91 | 9.88 | 10.12 | 9.84 | +0.61% | 17,485,400 | 174,371,312 | 3.06 |
| 2026-09-21 | 9.68 | 9.82 | 9.99 | 9.65 | +1.45% | 21,431,300 | 210,459,520 | 3.75 |
| 2026-09-18 | 9.35 | 9.68 | 9.90 | 9.34 | +4.31% | 23,862,900 | 228,550,096 | 4.18 |
| 2026-09-17 | 9.38 | 9.28 | 9.47 | 9.15 | -0.85% | 12,523,500 | 116,180,336 | 2.19 |
| 2026-09-16 | 9.29 | 9.36 | 9.56 | 9.12 | -0.11% | 17,044,800 | 158,901,456 | 2.98 |
| 2026-09-15 | 9.25 | 9.37 | 9.45 | 9.11 | +2.07% | 22,782,200 | 212,188,944 | 3.99 |
| 2026-09-14 | 9.31 | 9.18 | 9.35 | 9.11 | -0.43% | 11,509,500 | 105,881,584 | 2.01 |
| 2026-09-11 | 9.40 | 9.22 | 9.40 | 9.00 | -2.74% | 13,433,200 | 123,208,952 | 2.35 |
| 2026-09-10 | 9.61 | 9.48 | 9.66 | 9.44 | -1.86% | 14,631,500 | 139,235,216 | 2.56 |
| 2026-09-09 | 9.83 | 9.66 | 9.96 | 9.60 | -2.72% | 15,899,400 | 155,030,112 | 2.78 |
| 2026-09-08 | 10.09 | 9.93 | 10.13 | 9.83 | -1.19% | 13,430,800 | 133,951,768 | 2.35 |
| 2026-09-07 | 10.25 | 10.05 | 10.25 | 9.97 | -1.28% | 18,319,700 | 185,001,216 | 3.21 |
| 2026-09-04 | 10.62 | 10.18 | 10.70 | 10.13 | -3.96% | 14,916,300 | 154,988,464 | 2.61 |
| 2026-09-03 | 10.60 | 10.60 | 10.71 | 10.38 | +0.76% | 12,413,600 | 130,716,360 | 2.17 |
| 2026-09-02 | 10.62 | 10.52 | 10.68 | 10.31 | -2.23% | 15,956,600 | 167,052,784 | 2.79 |
| 2026-09-01 | 10.87 | 10.76 | 11.07 | 10.72 | -1.19% | 13,138,900 | 142,446,992 | 2.30 |
| 2026-08-31 | 10.66 | 10.89 | 11.17 | 10.62 | +0.93% | 15,333,300 | 166,458,816 | 2.68 |
| 2026-08-28 | 10.81 | 10.79 | 11.17 | 10.68 | +0.28% | 21,470,700 | 234,624,896 | 3.76 |
| 2026-08-27 | 10.64 | 10.76 | 10.79 | 10.52 | +0.75% | 14,138,700 | 151,088,032 | 2.47 |
| 2026-08-26 | 10.60 | 10.68 | 10.95 | 10.40 | +0.38% | 21,614,900 | 228,801,040 | 3.78 |
需要全历史数据与程序化访问？
查看 苏州科达 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=sh603660 获取全部历史日线。