中科软

sh603927 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）

14.06

涨跌幅

-0.35%

成交量

7,317,600 股

成交额

103,041,216 元

换手率

0.88%

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	14.08	14.06	14.18	14.00	-0.35%	7,317,600	103,041,216	0.88
2026-10-13	13.95	14.11	14.20	13.82	+0.14%	9,923,000	139,297,312	1.19
2026-10-12	14.04	14.09	14.23	13.96	+0.28%	8,840,000	124,225,104	1.06
2026-10-09	13.53	14.05	14.11	13.34	+4.15%	12,688,800	174,609,984	1.53
2026-10-08	13.65	13.49	13.76	13.37	-1.10%	5,429,900	73,725,448	0.65
2026-09-30	13.63	13.64	13.70	13.49	+0.22%	5,063,900	68,902,912	0.61
2026-09-29	13.43	13.61	13.68	13.40	+1.34%	4,308,700	58,536,264	0.52
2026-09-28	13.55	13.43	13.63	13.28	-1.03%	5,595,400	75,081,288	0.67
2026-09-24	13.79	13.57	13.84	13.56	-1.60%	4,046,300	55,298,304	0.49
2026-09-23	13.96	13.79	14.01	13.79	-1.36%	4,924,300	68,302,400	0.59
2026-09-22	13.94	13.98	14.10	13.88	+0.58%	7,019,700	98,340,832	0.84
2026-09-21	13.71	13.90	13.94	13.59	+2.28%	7,717,500	106,548,504	0.93
2026-09-18	13.41	13.59	13.73	13.36	+1.49%	6,877,800	93,509,080	0.83
2026-09-17	13.41	13.39	13.52	13.35	-0.59%	4,436,400	59,588,816	0.53
2026-09-16	13.57	13.47	13.57	13.31	-0.52%	5,980,100	80,229,840	0.72
2026-09-15	13.70	13.54	13.84	13.53	-1.02%	5,718,300	78,058,264	0.69
2026-09-14	13.46	13.68	13.78	13.46	+1.03%	6,173,300	84,365,960	0.74
2026-09-11	13.74	13.54	13.82	13.46	-1.74%	6,442,200	87,262,568	0.78
2026-09-10	13.82	13.78	13.85	13.65	-0.43%	4,185,700	57,641,856	0.50
2026-09-09	14.02	13.84	14.02	13.80	-1.14%	4,780,900	66,353,940	0.58
2026-09-08	13.82	14.00	14.16	13.76	+1.30%	7,547,400	105,807,800	0.91
2026-09-07	14.04	13.82	14.09	13.79	-1.36%	8,244,400	114,372,008	0.99
2026-09-04	14.09	14.01	14.31	13.97	+0.43%	10,087,500	142,928,064	1.21
2026-09-03	14.22	13.95	14.24	13.94	-1.41%	6,389,100	89,875,768	0.77
2026-09-02	14.20	14.15	14.25	13.98	-0.70%	7,429,900	104,863,264	0.89
2026-09-01	14.08	14.25	14.28	14.04	+1.28%	9,038,000	128,498,936	1.09
2026-08-31	14.03	14.07	14.16	13.91	-0.57%	8,636,800	121,171,760	1.04
2026-08-28	14.06	14.15	14.32	14.04	+0.86%	12,507,900	177,748,976	1.51
2026-08-27	13.69	14.03	14.08	13.65	+1.96%	13,187,100	183,573,392	1.59
2026-08-26	13.54	13.76	13.89	13.52	+2.38%	10,773,200	147,749,040	1.30

需要全历史数据与程序化访问？查看中科软日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603927 获取全部历史日线。