必得科技

sh605298 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（2026-10-15）

41.93

涨跌幅

+2.24%

成交量

902,200 股

成交额

37,141,892 元

换手率

0.48%

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(%)
2026-10-15	40.53	41.93	42.22	39.01	+2.24%	902,200	37,141,892	0.48
2026-10-14	41.05	41.01	42.11	40.96	-0.70%	606,400	25,036,564	0.33
2026-10-13	40.80	41.30	41.50	39.55	+0.00%	612,700	24,843,946	0.33
2026-10-12	42.58	41.30	42.93	41.03	-3.50%	730,500	30,400,212	0.39
2026-10-09	45.65	42.80	45.65	41.20	-4.83%	1,830,700	77,977,632	0.98
2026-10-08	40.63	44.97	44.97	40.63	+10.00%	864,300	38,108,928	0.46
2026-09-30	41.93	40.88	42.49	40.88	-2.48%	462,100	19,159,894	0.25
2026-09-29	41.94	41.92	42.33	41.58	-0.55%	350,700	14,713,077	0.19
2026-09-28	44.92	42.15	44.99	42.01	-4.29%	557,800	23,731,494	0.30
2026-09-24	45.64	44.04	45.90	43.81	-3.44%	913,200	40,901,592	0.49
2026-09-23	43.68	45.61	45.97	43.39	+3.94%	1,269,600	56,933,004	0.68
2026-09-22	43.88	43.88	44.65	43.65	-0.52%	487,700	21,405,914	0.26
2026-09-21	44.28	44.11	44.90	43.99	-0.20%	529,800	23,522,270	0.28
2026-09-18	44.73	44.20	44.74	43.87	+0.80%	349,100	15,410,337	0.19
2026-09-17	44.88	43.85	44.88	43.27	+0.69%	583,500	25,685,036	0.31
2026-09-16	42.52	43.55	43.65	42.52	+1.49%	561,300	24,201,454	0.30
2026-09-15	42.92	42.91	43.86	42.76	-1.22%	492,900	21,259,122	0.26
2026-09-14	42.76	43.44	44.01	42.26	+0.91%	569,400	24,721,648	0.31
2026-09-11	45.23	43.05	45.23	42.19	-3.15%	995,700	42,829,236	0.53
2026-09-10	45.50	44.45	45.69	44.28	-2.46%	641,100	28,784,132	0.34
2026-09-09	46.79	45.57	47.00	45.37	-2.61%	678,500	31,184,856	0.36
2026-09-08	47.43	46.79	48.17	46.68	-2.42%	805,600	37,910,652	0.43
2026-09-07	48.70	47.95	49.30	47.95	-1.54%	721,700	34,917,372	0.39
2026-09-04	49.65	48.70	49.98	48.38	-0.94%	679,500	33,477,432	0.36
2026-09-03	47.39	49.16	50.50	47.39	+3.71%	1,410,600	69,767,448	0.76
2026-09-02	48.81	47.40	48.81	47.34	-2.89%	726,900	34,769,236	0.39
2026-09-01	48.99	48.81	49.46	48.31	-0.53%	473,400	23,232,276	0.25
2026-08-31	49.04	49.07	49.46	48.01	+0.97%	589,300	28,813,938	0.32
2026-08-28	47.94	48.60	49.45	47.88	+0.62%	745,100	36,447,108	0.40
2026-08-27	47.44	48.30	48.88	46.30	+1.47%	1,119,700	53,440,340	0.60

需要全历史数据与程序化访问？查看必得科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605298 获取全部历史日线。