中核科技
sz000777 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）
16.32
涨跌幅
+0.37%
成交量
2,613,200 股
成交额
42,414,248 元
换手率
0.68%
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 | 16.26 | 16.32 | 16.40 | 16.06 | +0.37% | 2,613,200 | 42,414,248 | 0.68 |
| 2026-10-13 | 16.01 | 16.26 | 16.33 | 15.86 | +0.37% | 3,363,000 | 54,119,112 | 0.88 |
| 2026-10-12 | 16.33 | 16.20 | 16.58 | 16.19 | -0.55% | 3,521,400 | 57,731,948 | 0.92 |
| 2026-10-09 | 16.15 | 16.29 | 16.34 | 15.78 | +0.74% | 4,054,500 | 65,103,068 | 1.06 |
| 2026-10-08 | 16.29 | 16.17 | 16.46 | 16.06 | +0.31% | 3,328,300 | 54,217,084 | 0.87 |
| 2026-09-30 | 16.19 | 16.12 | 16.24 | 16.05 | +0.12% | 1,753,700 | 28,288,674 | 0.46 |
| 2026-09-29 | 16.04 | 16.10 | 16.20 | 16.02 | +0.37% | 2,040,700 | 32,955,550 | 0.53 |
| 2026-09-28 | 16.37 | 16.04 | 16.37 | 15.99 | -2.02% | 3,212,200 | 51,783,544 | 0.84 |
| 2026-09-24 | 16.53 | 16.37 | 16.56 | 16.37 | -0.61% | 2,208,800 | 36,292,256 | 0.58 |
| 2026-09-23 | 16.65 | 16.47 | 16.65 | 16.46 | -1.08% | 2,915,000 | 48,144,196 | 0.76 |
| 2026-09-22 | 16.83 | 16.65 | 16.85 | 16.61 | -0.83% | 3,063,300 | 51,262,768 | 0.80 |
| 2026-09-21 | 16.73 | 16.79 | 16.81 | 16.70 | +0.36% | 2,897,400 | 48,571,828 | 0.76 |
| 2026-09-18 | 16.53 | 16.73 | 16.77 | 16.53 | +1.58% | 3,432,500 | 57,300,044 | 0.90 |
| 2026-09-17 | 16.56 | 16.47 | 16.69 | 16.37 | -1.14% | 3,257,100 | 53,701,896 | 0.85 |
| 2026-09-16 | 16.61 | 16.66 | 16.73 | 16.46 | +0.36% | 2,810,800 | 46,707,904 | 0.73 |
| 2026-09-15 | 16.86 | 16.60 | 16.88 | 16.59 | -1.43% | 2,904,600 | 48,536,600 | 0.76 |
| 2026-09-14 | 17.08 | 16.84 | 17.14 | 16.80 | -1.35% | 3,767,900 | 63,765,572 | 0.98 |
| 2026-09-11 | 17.01 | 17.07 | 17.19 | 16.85 | -0.47% | 4,946,100 | 84,147,032 | 1.29 |
| 2026-09-10 | 17.22 | 17.15 | 17.35 | 17.14 | -1.44% | 4,628,100 | 79,705,768 | 1.21 |
| 2026-09-09 | 17.32 | 17.40 | 17.44 | 17.21 | +0.52% | 5,319,100 | 92,145,224 | 1.39 |
| 2026-09-08 | 17.14 | 17.31 | 17.32 | 17.03 | +0.93% | 4,605,700 | 79,396,696 | 1.20 |
| 2026-09-07 | 16.99 | 17.15 | 17.17 | 16.85 | +0.94% | 3,791,500 | 64,678,672 | 0.99 |
| 2026-09-04 | 17.00 | 16.99 | 17.26 | 16.95 | +0.06% | 4,854,200 | 83,115,312 | 1.27 |
| 2026-09-03 | 17.02 | 16.98 | 17.15 | 16.91 | -0.24% | 3,222,600 | 54,798,656 | 0.84 |
| 2026-09-02 | 17.01 | 17.02 | 17.15 | 16.91 | -0.93% | 4,015,200 | 68,410,160 | 1.05 |
| 2026-09-01 | 17.20 | 17.18 | 17.32 | 17.16 | -0.29% | 4,163,900 | 71,792,264 | 1.09 |
| 2026-08-31 | 17.06 | 17.23 | 17.25 | 17.00 | +0.00% | 4,400,600 | 75,376,192 | 1.15 |
| 2026-08-28 | 17.23 | 17.23 | 17.32 | 17.12 | +0.00% | 4,620,700 | 79,617,792 | 1.21 |
| 2026-08-27 | 17.00 | 17.23 | 17.25 | 16.96 | -0.06% | 5,606,300 | 96,072,168 | 1.46 |
| 2026-08-26 | 17.57 | 17.24 | 17.98 | 17.21 | -0.52% | 10,075,200 | 176,606,640 | 2.63 |
需要全历史数据与程序化访问？
查看 中核科技 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=sz000777 获取全部历史日线。