中科通达

sh688038 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）

17.77

涨跌幅

-2.58%

成交量

1,184,400 股

成交额

21,272,344 元

换手率

1.02%

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	18.30	17.77	18.35	17.75	-2.58%	1,184,400	21,272,344	1.02
2026-10-13	18.15	18.24	18.39	17.40	+0.77%	1,725,500	30,854,954	1.48
2026-10-12	18.32	18.10	18.59	18.04	-2.06%	1,461,200	26,674,188	1.26
2026-10-09	18.47	18.48	18.59	17.20	+0.00%	2,290,600	41,078,416	1.97
2026-10-08	19.01	18.48	19.27	18.32	-2.38%	1,660,500	31,060,228	1.43
2026-09-30	19.18	18.93	19.31	18.86	-0.89%	930,500	17,680,856	0.80
2026-09-29	19.05	19.10	19.47	18.71	-0.26%	1,431,400	27,397,104	1.23
2026-09-28	19.62	19.15	19.62	18.76	-0.78%	1,646,300	31,449,826	1.41
2026-09-24	19.60	19.30	19.80	19.25	-1.38%	1,710,200	33,372,646	1.47
2026-09-23	19.65	19.57	19.84	19.38	-0.81%	1,174,700	22,939,700	1.01
2026-09-22	19.30	19.73	19.96	19.30	+2.33%	2,048,200	40,333,424	1.76
2026-09-21	18.90	19.28	19.68	18.90	+1.96%	2,101,500	40,509,524	1.81
2026-09-18	18.68	18.91	18.95	18.31	+1.78%	1,376,600	25,880,522	1.18
2026-09-17	18.30	18.58	18.66	18.28	+0.87%	1,616,000	29,916,486	1.39
2026-09-16	18.05	18.42	18.46	17.84	+2.33%	1,534,600	28,028,066	1.32
2026-09-15	18.30	18.00	18.43	17.90	-2.23%	1,296,200	23,468,286	1.11
2026-09-14	18.30	18.41	18.62	18.03	+0.77%	1,186,200	21,793,478	1.02
2026-09-11	18.71	18.27	18.80	17.80	-2.92%	1,692,300	30,632,124	1.45
2026-09-10	18.99	18.82	19.07	18.50	-0.42%	1,240,700	23,323,200	1.07
2026-09-09	18.95	18.90	19.17	18.66	-0.42%	1,777,100	33,496,612	1.53
2026-09-08	18.42	18.98	18.98	18.33	+2.37%	1,838,200	34,345,208	1.58
2026-09-07	18.53	18.54	18.73	18.02	+0.05%	1,608,900	29,616,354	1.38
2026-09-04	18.79	18.53	18.95	18.34	-0.38%	1,651,100	30,825,242	1.42
2026-09-03	18.82	18.60	19.08	18.58	-0.53%	1,538,000	28,856,724	1.32
2026-09-02	18.92	18.70	19.68	18.51	-1.58%	2,604,800	49,163,384	2.24
2026-09-01	18.80	19.00	19.15	18.70	+1.06%	1,678,900	31,835,392	1.44
2026-08-31	18.23	18.80	18.88	18.17	+2.12%	1,909,900	35,587,624	1.64
2026-08-28	18.76	18.41	18.99	18.36	-0.05%	1,813,900	33,812,712	1.56
2026-08-27	18.05	18.42	18.63	17.94	+2.16%	2,389,200	43,770,088	2.05
2026-08-26	17.96	18.03	18.17	17.75	+0.11%	1,595,400	28,668,412	1.37

需要全历史数据与程序化访问？查看中科通达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688038 获取全部历史日线。