科华生物
sz002022 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）
5.99
涨跌幅
-2.12%
成交量
8,667,300 股
成交额
52,083,336 元
换手率
1.69%
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 | 6.17 | 5.99 | 6.17 | 5.96 | -2.12% | 8,667,300 | 52,083,336 | 1.69 |
| 2026-10-13 | 6.01 | 6.12 | 6.14 | 5.91 | +0.82% | 10,198,000 | 61,607,828 | 1.98 |
| 2026-10-12 | 6.20 | 6.07 | 6.26 | 6.01 | -2.10% | 12,717,500 | 77,741,400 | 2.47 |
| 2026-10-09 | 6.04 | 6.20 | 6.22 | 5.92 | +2.48% | 20,013,700 | 121,504,176 | 3.89 |
| 2026-10-08 | 6.36 | 6.05 | 6.52 | 5.98 | -1.14% | 24,169,500 | 150,162,400 | 4.70 |
| 2026-09-30 | 6.00 | 6.12 | 6.32 | 5.97 | +2.51% | 14,535,400 | 89,204,608 | 2.83 |
| 2026-09-29 | 6.01 | 5.97 | 6.09 | 5.95 | -1.16% | 17,926,600 | 107,462,728 | 3.49 |
| 2026-09-28 | 6.18 | 6.04 | 6.27 | 6.00 | -1.31% | 22,706,800 | 138,603,616 | 4.41 |
| 2026-09-24 | 6.05 | 6.12 | 6.46 | 6.02 | +1.16% | 31,542,300 | 196,575,808 | 6.13 |
| 2026-09-23 | 6.17 | 6.05 | 6.21 | 5.98 | -2.26% | 26,136,500 | 159,043,232 | 5.08 |
| 2026-09-22 | 5.98 | 6.19 | 6.30 | 5.94 | +0.32% | 42,786,500 | 261,160,192 | 8.32 |
| 2026-09-21 | 5.68 | 6.17 | 6.17 | 5.68 | +9.98% | 23,663,300 | 142,866,176 | 4.60 |
| 2026-09-18 | 5.64 | 5.61 | 5.77 | 5.59 | -0.18% | 5,004,000 | 28,431,540 | 0.97 |
| 2026-09-17 | 5.58 | 5.62 | 5.64 | 5.50 | +0.90% | 4,489,300 | 25,057,016 | 0.87 |
| 2026-09-16 | 5.54 | 5.57 | 5.62 | 5.46 | +0.36% | 3,923,200 | 21,774,294 | 0.76 |
| 2026-09-15 | 5.72 | 5.55 | 5.74 | 5.52 | -2.97% | 4,421,700 | 24,724,362 | 0.86 |
| 2026-09-14 | 5.65 | 5.72 | 5.78 | 5.61 | +1.06% | 5,033,500 | 28,744,946 | 0.98 |
| 2026-09-11 | 5.72 | 5.66 | 5.78 | 5.59 | -1.57% | 6,347,100 | 35,883,924 | 1.23 |
| 2026-09-10 | 5.83 | 5.75 | 5.86 | 5.71 | -1.71% | 3,449,200 | 19,890,886 | 0.67 |
| 2026-09-09 | 5.85 | 5.85 | 5.90 | 5.82 | -0.85% | 4,690,500 | 27,499,796 | 0.91 |
| 2026-09-08 | 5.74 | 5.90 | 5.90 | 5.72 | +2.25% | 5,001,700 | 29,172,252 | 0.97 |
| 2026-09-07 | 5.73 | 5.77 | 5.77 | 5.69 | +0.70% | 3,674,000 | 21,069,952 | 0.71 |
| 2026-09-04 | 5.73 | 5.73 | 5.85 | 5.71 | -0.17% | 5,492,400 | 31,679,448 | 1.07 |
| 2026-09-03 | 5.78 | 5.74 | 5.85 | 5.72 | -1.03% | 4,009,700 | 23,126,806 | 0.78 |
| 2026-09-02 | 5.85 | 5.80 | 5.89 | 5.76 | -0.85% | 4,477,100 | 26,018,214 | 0.87 |
| 2026-09-01 | 5.79 | 5.85 | 5.89 | 5.76 | +1.21% | 5,765,400 | 33,549,650 | 1.12 |
| 2026-08-31 | 5.76 | 5.78 | 5.79 | 5.69 | +0.52% | 5,489,100 | 31,539,580 | 1.07 |
| 2026-08-28 | 5.71 | 5.75 | 5.79 | 5.66 | +0.52% | 5,967,300 | 34,257,256 | 1.16 |
| 2026-08-27 | 5.70 | 5.72 | 5.76 | 5.65 | +0.35% | 6,229,500 | 35,552,536 | 1.21 |
| 2026-08-26 | 5.64 | 5.70 | 5.77 | 5.64 | +0.88% | 6,345,800 | 36,143,776 | 1.23 |
需要全历史数据与程序化访问？
查看 科华生物 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=sz002022 获取全部历史日线。