联科科技

sz001207 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）

18.30

涨跌幅

-2.50%

成交量

5,177,700 股

成交额

95,694,616 元

换手率

1.77%

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	18.63	18.30	18.98	18.14	-2.50%	5,177,700	95,694,616	1.77
2026-10-13	18.44	18.77	19.06	17.95	+2.23%	6,540,000	121,757,776	2.23
2026-10-12	18.18	18.36	18.83	18.16	+0.60%	5,069,500	94,179,120	1.73
2026-10-09	18.49	18.25	18.50	17.81	-2.87%	4,498,400	81,302,976	1.54
2026-10-08	18.89	18.79	19.05	18.42	-1.11%	4,613,000	86,431,992	1.58
2026-09-30	18.96	19.00	19.21	18.76	-0.42%	4,172,300	79,196,112	1.43
2026-09-29	18.45	19.08	19.37	18.38	+2.03%	5,550,500	105,229,952	1.90
2026-09-28	18.48	18.70	18.70	18.13	+0.81%	3,824,400	70,373,264	1.31
2026-09-24	18.06	18.55	18.81	18.01	+1.87%	6,669,300	123,865,272	2.28
2026-09-23	18.51	18.21	18.55	18.15	-2.31%	3,787,500	69,260,752	1.29
2026-09-22	17.88	18.64	18.75	17.70	+4.48%	8,324,800	152,087,936	2.84
2026-09-21	18.00	17.84	18.15	17.72	-0.94%	4,313,900	77,333,664	1.47
2026-09-18	17.88	18.01	18.01	17.67	+0.17%	4,271,700	76,104,200	1.46
2026-09-17	17.36	17.98	18.25	17.16	+1.87%	7,422,500	131,946,112	2.54
2026-09-16	17.44	17.65	18.25	17.30	+3.34%	6,540,700	116,028,416	2.24
2026-09-15	17.40	17.08	17.49	16.92	-1.50%	2,387,800	40,919,860	0.82
2026-09-14	17.00	17.34	17.45	16.66	+2.00%	3,492,800	59,969,232	1.19
2026-09-11	16.94	17.00	17.35	16.65	-1.45%	3,066,000	52,044,028	1.05
2026-09-10	17.55	17.25	17.67	17.22	-1.88%	2,682,100	46,784,680	0.92
2026-09-09	17.48	17.58	17.63	17.43	+0.17%	2,050,100	35,954,628	0.70
2026-09-08	17.54	17.55	17.57	17.35	+0.23%	2,349,200	41,075,156	0.80
2026-09-07	17.64	17.51	17.64	17.27	-0.17%	2,473,200	43,076,404	0.85
2026-09-04	17.94	17.54	17.94	17.46	-1.68%	4,169,700	73,437,464	1.42
2026-09-03	18.01	17.84	18.11	17.71	-1.49%	4,338,900	77,559,232	1.48
2026-09-02	17.65	18.11	18.20	17.51	+1.86%	6,894,500	124,109,408	2.36
2026-09-01	17.39	17.78	17.85	17.33	+1.95%	5,875,800	103,712,088	2.01
2026-08-31	16.88	17.44	17.49	16.73	+3.20%	6,350,700	109,275,768	2.17
2026-08-28	16.81	16.90	16.93	16.75	+0.12%	2,817,200	47,457,824	0.96
2026-08-27	16.96	16.88	16.99	16.64	-0.47%	3,298,700	55,445,176	1.13
2026-08-26	16.84	16.96	17.28	16.72	+0.71%	4,579,800	77,752,696	1.57

需要全历史数据与程序化访问？查看联科科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001207 获取全部历史日线。