欧克科技
sz001223 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）
36.75
涨跌幅
-2.60%
成交量
905,900 股
成交额
33,714,472 元
换手率
1.30%
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 | 37.76 | 36.75 | 37.93 | 36.72 | -2.60% | 905,900 | 33,714,472 | 1.30 |
| 2026-10-13 | 36.93 | 37.73 | 38.16 | 35.60 | -0.68% | 1,503,800 | 55,451,892 | 2.15 |
| 2026-10-12 | 38.40 | 37.99 | 39.20 | 37.40 | -1.32% | 1,197,100 | 45,730,892 | 1.71 |
| 2026-10-09 | 40.09 | 38.50 | 40.09 | 36.23 | -4.04% | 2,168,600 | 82,190,920 | 3.11 |
| 2026-10-08 | 41.00 | 40.12 | 42.35 | 39.61 | -2.00% | 1,366,000 | 55,622,344 | 1.96 |
| 2026-09-30 | 42.54 | 40.94 | 42.94 | 40.78 | -2.36% | 1,263,800 | 52,438,540 | 1.81 |
| 2026-09-29 | 42.00 | 41.93 | 43.73 | 41.68 | -0.92% | 1,163,600 | 49,391,164 | 1.67 |
| 2026-09-28 | 43.50 | 42.32 | 43.50 | 40.99 | -1.70% | 1,768,600 | 74,293,440 | 2.53 |
| 2026-09-24 | 44.26 | 43.05 | 44.37 | 42.89 | -3.39% | 1,596,300 | 69,412,296 | 2.29 |
| 2026-09-23 | 44.93 | 44.56 | 45.70 | 44.50 | +0.04% | 1,948,400 | 87,542,048 | 2.79 |
| 2026-09-22 | 45.00 | 44.54 | 45.93 | 44.21 | -0.47% | 3,518,200 | 158,728,544 | 5.04 |
| 2026-09-21 | 45.00 | 44.75 | 45.62 | 44.35 | -1.45% | 2,805,300 | 126,082,416 | 4.02 |
| 2026-09-18 | 44.03 | 45.41 | 46.88 | 44.03 | +3.72% | 4,095,700 | 186,790,320 | 5.86 |
| 2026-09-17 | 43.87 | 43.78 | 44.99 | 43.01 | -4.08% | 4,446,100 | 195,588,784 | 6.37 |
| 2026-09-16 | 46.11 | 45.64 | 49.27 | 45.02 | -1.02% | 7,761,100 | 358,118,656 | 11.11 |
| 2026-09-15 | 41.21 | 46.11 | 46.11 | 41.21 | +10.00% | 3,926,700 | 175,279,664 | 5.62 |
| 2026-09-14 | 38.88 | 41.92 | 42.00 | 38.09 | +6.94% | 2,642,700 | 107,228,520 | 3.78 |
| 2026-09-11 | 41.00 | 39.20 | 41.00 | 38.34 | -5.11% | 2,260,100 | 88,928,864 | 3.24 |
| 2026-09-10 | 41.84 | 41.31 | 42.37 | 40.60 | -1.78% | 2,643,200 | 109,545,472 | 3.78 |
| 2026-09-09 | 40.17 | 42.06 | 43.10 | 39.90 | +4.86% | 2,994,900 | 124,950,720 | 4.29 |
| 2026-09-08 | 41.46 | 40.11 | 41.46 | 39.85 | -3.02% | 1,874,500 | 75,581,816 | 2.68 |
| 2026-09-07 | 38.67 | 41.36 | 41.78 | 38.33 | +7.07% | 3,067,900 | 123,800,536 | 4.39 |
| 2026-09-04 | 39.54 | 38.63 | 41.55 | 38.30 | -1.50% | 2,061,100 | 82,549,784 | 2.95 |
| 2026-09-03 | 39.40 | 39.22 | 39.72 | 38.82 | +0.33% | 1,111,500 | 43,670,548 | 1.59 |
| 2026-09-02 | 39.03 | 39.09 | 39.30 | 38.40 | -0.64% | 1,091,400 | 42,355,264 | 1.56 |
| 2026-09-01 | 40.67 | 39.34 | 42.13 | 39.30 | -4.24% | 1,712,300 | 68,595,952 | 2.45 |
| 2026-08-31 | 38.50 | 41.08 | 41.30 | 38.00 | +4.24% | 1,905,800 | 75,877,856 | 2.73 |
| 2026-08-28 | 40.75 | 39.41 | 41.30 | 39.38 | -3.26% | 1,748,000 | 70,401,032 | 2.50 |
| 2026-08-27 | 40.08 | 40.74 | 41.20 | 39.68 | +1.85% | 1,390,700 | 56,397,624 | 1.99 |
| 2026-08-26 | 40.00 | 40.00 | 40.37 | 39.12 | +0.13% | 1,015,300 | 40,413,624 | 1.45 |
需要全历史数据与程序化访问？
查看 欧克科技 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=sz001223 获取全部历史日线。