铭科精技
sz001319 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）
20.03
涨跌幅
-2.48%
成交量
1,339,100 股
成交额
27,243,922 元
换手率
1.63%
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 | 20.72 | 20.03 | 20.80 | 20.01 | -2.48% | 1,339,100 | 27,243,922 | 1.63 |
| 2026-10-13 | 20.31 | 20.54 | 20.99 | 19.70 | +0.39% | 1,582,500 | 32,154,072 | 1.93 |
| 2026-10-12 | 20.47 | 20.46 | 20.78 | 20.00 | -0.05% | 1,816,000 | 37,090,508 | 2.21 |
| 2026-10-09 | 20.71 | 20.47 | 20.77 | 19.76 | -1.06% | 1,753,300 | 35,539,396 | 2.14 |
| 2026-10-08 | 21.21 | 20.69 | 21.29 | 20.59 | -2.13% | 1,341,100 | 28,000,706 | 1.64 |
| 2026-09-30 | 21.59 | 21.14 | 21.64 | 21.07 | -1.90% | 1,030,200 | 21,921,628 | 1.26 |
| 2026-09-29 | 20.89 | 21.55 | 21.83 | 20.85 | +2.67% | 1,597,000 | 34,106,308 | 1.95 |
| 2026-09-28 | 21.32 | 20.99 | 21.41 | 20.90 | -1.59% | 1,874,800 | 39,577,580 | 2.29 |
| 2026-09-24 | 22.04 | 21.33 | 22.22 | 21.21 | -3.18% | 2,169,400 | 46,931,852 | 2.65 |
| 2026-09-23 | 22.44 | 22.03 | 22.54 | 22.03 | -1.34% | 1,623,700 | 36,150,144 | 1.98 |
| 2026-09-22 | 22.41 | 22.33 | 22.43 | 22.16 | -0.04% | 1,616,700 | 36,061,660 | 1.97 |
| 2026-09-21 | 22.09 | 22.34 | 22.39 | 21.92 | +1.36% | 2,184,600 | 48,551,748 | 2.66 |
| 2026-09-18 | 22.14 | 22.04 | 22.22 | 21.75 | +0.82% | 2,700,200 | 59,310,016 | 3.29 |
| 2026-09-17 | 21.80 | 21.86 | 22.19 | 21.63 | -0.55% | 2,455,800 | 53,700,480 | 2.99 |
| 2026-09-16 | 22.00 | 21.98 | 22.50 | 21.79 | -0.77% | 4,246,700 | 93,713,536 | 5.18 |
| 2026-09-15 | 21.75 | 22.15 | 23.00 | 21.51 | +1.42% | 6,102,000 | 135,897,408 | 7.44 |
| 2026-09-14 | 22.07 | 21.84 | 22.28 | 21.35 | -1.89% | 5,316,700 | 116,161,000 | 6.48 |
| 2026-09-11 | 20.51 | 22.26 | 22.72 | 19.90 | +7.69% | 9,366,900 | 201,621,840 | 11.42 |
| 2026-09-10 | 20.46 | 20.67 | 20.69 | 20.12 | +0.44% | 2,228,500 | 45,616,236 | 2.72 |
| 2026-09-09 | 20.47 | 20.58 | 20.71 | 20.40 | -0.29% | 1,378,000 | 28,304,616 | 1.68 |
| 2026-09-08 | 20.27 | 20.64 | 20.80 | 20.05 | +2.38% | 1,792,700 | 36,690,140 | 2.19 |
| 2026-09-07 | 20.11 | 20.16 | 20.49 | 20.00 | +0.25% | 1,475,100 | 29,832,044 | 1.80 |
| 2026-09-04 | 20.41 | 20.11 | 20.63 | 20.00 | -1.37% | 1,172,700 | 23,888,028 | 1.43 |
| 2026-09-03 | 20.39 | 20.39 | 20.75 | 20.30 | -0.10% | 1,370,400 | 28,069,500 | 1.67 |
| 2026-09-02 | 20.30 | 20.41 | 20.58 | 20.04 | +0.39% | 1,405,800 | 28,533,840 | 1.71 |
| 2026-09-01 | 20.30 | 20.33 | 20.36 | 20.11 | +0.40% | 1,773,600 | 35,894,456 | 2.16 |
| 2026-08-31 | 19.71 | 20.25 | 20.50 | 19.67 | +2.02% | 2,905,900 | 58,686,240 | 3.54 |
| 2026-08-28 | 19.59 | 19.85 | 19.92 | 19.56 | +0.97% | 1,858,600 | 36,782,504 | 2.27 |
| 2026-08-27 | 19.75 | 19.66 | 19.80 | 19.55 | +0.15% | 1,832,400 | 36,055,040 | 2.23 |
| 2026-08-26 | 19.85 | 19.63 | 19.94 | 19.37 | -1.06% | 1,995,400 | 39,179,328 | 2.43 |
需要全历史数据与程序化访问？
查看 铭科精技 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=sz001319 获取全部历史日线。