中科三环

sz000970 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）

10.68

涨跌幅

-2.82%

成交量

14,753,400 股

成交额

159,651,536 元

换手率

1.21%

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	10.97	10.68	11.02	10.68	-2.82%	14,753,400	159,651,536	1.21
2026-10-13	10.91	10.99	11.12	10.78	-0.27%	14,411,600	157,733,056	1.19
2026-10-12	11.09	11.02	11.22	10.99	-0.90%	13,405,000	148,697,376	1.10
2026-10-09	10.93	11.12	11.13	10.70	+1.37%	19,263,800	210,496,288	1.58
2026-10-08	11.00	10.97	11.19	10.88	+0.18%	16,752,700	184,773,376	1.38
2026-09-30	10.99	10.95	11.03	10.90	-0.36%	9,269,200	101,541,880	0.76
2026-09-29	10.92	10.99	11.05	10.88	+0.55%	10,110,700	111,021,360	0.83
2026-09-28	11.38	10.93	11.38	10.85	-3.95%	22,257,400	244,690,352	1.83
2026-09-24	11.57	11.38	11.61	11.36	-1.64%	12,375,100	141,737,104	1.02
2026-09-23	11.71	11.57	11.71	11.56	-1.62%	14,070,100	163,232,384	1.16
2026-09-22	11.78	11.76	11.87	11.66	+0.68%	24,328,000	286,339,296	2.00
2026-09-21	11.47	11.68	11.72	11.47	+2.10%	21,937,900	255,248,208	1.80
2026-09-18	11.31	11.44	11.44	11.25	+2.33%	17,871,400	202,884,560	1.47
2026-09-17	11.29	11.18	11.45	11.17	-1.41%	16,193,900	182,205,424	1.33
2026-09-16	11.25	11.34	11.39	11.07	+1.07%	15,395,000	173,529,696	1.27
2026-09-15	11.27	11.22	11.34	11.20	-0.71%	11,002,400	123,939,112	0.91
2026-09-14	11.27	11.30	11.39	11.21	-0.62%	13,109,300	148,145,600	1.08
2026-09-11	11.54	11.37	11.54	11.19	-2.40%	25,243,100	285,872,096	2.08
2026-09-10	11.74	11.65	11.75	11.58	-1.19%	14,475,800	168,694,144	1.19
2026-09-09	11.84	11.79	11.87	11.71	-0.34%	15,909,400	187,388,672	1.31
2026-09-08	11.75	11.83	11.90	11.71	+0.68%	17,489,500	206,918,688	1.44
2026-09-07	11.70	11.75	11.84	11.65	+0.09%	17,873,000	210,137,664	1.47
2026-09-04	11.94	11.74	12.05	11.66	-1.34%	28,049,900	332,548,352	2.31
2026-09-03	11.82	11.90	11.99	11.79	+1.19%	22,257,400	264,595,376	1.83
2026-09-02	11.96	11.76	11.97	11.70	-2.49%	28,414,300	334,871,392	2.34
2026-09-01	12.24	12.06	12.24	12.01	-1.07%	28,206,700	341,315,328	2.32
2026-08-31	12.05	12.19	12.20	11.88	+0.08%	27,179,800	326,589,536	2.24
2026-08-28	12.14	12.18	12.26	12.07	+0.25%	28,723,800	349,568,608	2.36
2026-08-27	12.01	12.15	12.21	11.95	+0.66%	29,823,500	360,632,992	2.45
2026-08-26	12.06	12.07	12.18	11.97	-0.49%	23,087,300	278,816,448	1.90

需要全历史数据与程序化访问？查看中科三环日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000970 获取全部历史日线。