科德数控

sh688305 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）

53.73

涨跌幅

-0.68%

成交量

1,086,200 股

成交额

58,934,776 元

换手率

0.82%

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	54.10	53.73	54.88	53.55	-0.68%	1,086,200	58,934,776	0.82
2026-10-13	53.22	54.10	54.33	52.32	+0.71%	1,132,200	60,453,548	0.86
2026-10-12	53.50	53.72	53.90	53.04	+0.24%	875,500	46,935,740	0.66
2026-10-09	53.14	53.59	53.71	51.51	+1.11%	1,540,700	81,023,160	1.17
2026-10-08	54.40	53.00	54.81	52.66	-2.57%	1,366,700	73,200,912	1.03
2026-09-30	55.19	54.40	55.41	54.33	-0.91%	1,011,400	55,316,948	0.77
2026-09-29	54.70	54.90	55.28	54.41	+0.31%	799,400	43,908,060	0.60
2026-09-28	56.33	54.73	56.64	54.28	-2.79%	1,616,300	88,868,680	1.22
2026-09-24	57.68	56.30	57.78	56.30	-2.41%	1,282,100	72,990,688	0.97
2026-09-23	57.64	57.69	57.94	57.31	+0.05%	1,314,900	75,811,664	0.99
2026-09-22	58.12	57.66	58.64	57.51	-0.31%	1,523,800	88,239,456	1.15
2026-09-21	57.70	57.84	58.34	57.51	-0.22%	1,711,800	99,063,544	1.29
2026-09-18	56.80	57.97	58.38	56.61	+1.77%	2,722,700	156,404,624	2.06
2026-09-17	55.70	56.96	58.00	55.21	+1.62%	2,569,700	145,567,248	1.94
2026-09-16	54.92	56.05	56.05	54.40	+2.06%	1,577,300	87,290,400	1.19
2026-09-15	54.55	54.92	55.35	54.20	+0.68%	1,179,300	64,716,032	0.89
2026-09-14	54.55	54.55	55.07	54.01	-0.35%	1,134,700	61,970,832	0.86
2026-09-11	55.25	54.74	55.41	53.80	-2.13%	2,415,700	131,562,504	1.83
2026-09-10	57.58	55.93	57.58	55.83	-2.90%	2,150,200	121,343,456	1.63
2026-09-09	57.44	57.60	58.34	57.01	+0.28%	2,207,900	127,579,560	1.67
2026-09-08	57.42	57.44	57.68	56.70	+0.17%	1,964,400	112,530,248	1.49
2026-09-07	57.10	57.34	57.57	56.66	+1.58%	2,004,600	114,747,200	1.52
2026-09-04	57.65	56.45	58.08	56.08	-0.91%	2,593,200	148,739,648	1.96
2026-09-03	57.57	56.97	57.66	56.56	-0.30%	1,782,100	101,582,704	1.35
2026-09-02	57.69	57.14	58.25	57.05	-1.43%	2,388,100	137,326,576	1.81
2026-09-01	58.34	57.97	58.34	57.23	-1.08%	2,756,800	159,195,584	2.09
2026-08-31	56.71	58.60	58.70	56.16	+2.25%	3,777,400	218,049,056	2.86
2026-08-28	58.99	57.31	59.80	57.31	-6.99%	8,076,300	472,052,928	6.11
2026-08-27	60.73	61.62	62.28	59.50	+1.00%	4,361,600	265,544,592	3.30
2026-08-26	62.99	61.01	64.02	61.00	-0.83%	6,103,200	381,609,472	4.62

需要全历史数据与程序化访问？查看科德数控日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688305 获取全部历史日线。