科大讯飞

sz002230 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）

36.31

涨跌幅

-2.44%

成交量

13,091,200 股

成交额

480,207,584 元

换手率

0.60%

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	37.10	36.31	37.10	36.31	-2.44%	13,091,200	480,207,584	0.60
2026-10-13	37.00	37.22	37.48	36.60	-0.59%	13,555,400	502,122,784	0.62
2026-10-12	37.40	37.44	37.63	37.25	+0.11%	13,843,300	518,285,120	0.63
2026-10-09	36.76	37.40	37.46	36.00	+1.38%	22,713,700	832,815,680	1.04
2026-10-08	37.22	36.89	37.59	36.85	-0.89%	14,954,800	555,743,296	0.68
2026-09-30	37.34	37.22	37.40	37.06	+0.05%	10,727,100	399,024,064	0.49
2026-09-29	37.10	37.20	37.46	37.03	-0.13%	11,120,400	414,815,424	0.51
2026-09-28	38.28	37.25	38.44	37.25	-2.79%	20,623,200	773,510,400	0.94
2026-09-24	38.76	38.32	38.80	38.28	-1.03%	13,846,100	532,292,896	0.63
2026-09-23	39.13	38.72	39.15	38.71	-1.02%	13,706,500	531,733,312	0.63
2026-09-22	38.99	39.12	39.37	38.93	+0.80%	22,774,000	892,220,480	1.04
2026-09-21	38.51	38.81	38.88	38.51	+0.86%	14,789,400	572,745,088	0.68
2026-09-18	38.49	38.48	38.68	38.44	+0.37%	16,630,900	641,030,080	0.76
2026-09-17	38.77	38.34	38.99	38.32	-1.44%	16,881,300	651,599,168	0.77
2026-09-16	38.88	38.90	39.08	38.56	-0.26%	15,602,800	605,251,072	0.71
2026-09-15	39.88	39.00	39.96	39.00	-1.52%	14,978,600	589,735,872	0.68
2026-09-14	39.10	39.60	39.75	38.96	+1.15%	20,775,700	820,550,080	0.95
2026-09-11	38.90	39.15	39.16	38.15	-0.03%	22,714,500	878,727,168	1.04
2026-09-10	38.98	39.16	39.27	38.70	+0.31%	15,186,000	591,723,392	0.69
2026-09-09	39.27	39.04	39.32	38.90	-0.59%	16,496,800	643,898,432	0.75
2026-09-08	39.36	39.27	39.57	39.20	-0.43%	15,340,400	603,390,720	0.70
2026-09-07	39.49	39.44	39.55	39.20	-0.15%	18,797,700	739,687,424	0.86
2026-09-04	39.54	39.50	40.10	39.38	+0.77%	27,137,100	1,078,922,624	1.24
2026-09-03	39.57	39.20	39.72	39.18	-0.56%	16,407,100	646,253,376	0.75
2026-09-02	39.90	39.42	39.99	39.41	-1.99%	21,560,000	853,376,512	0.98
2026-09-01	40.61	40.22	40.81	40.11	-0.20%	25,104,000	1,013,537,408	1.15
2026-08-31	39.51	40.30	40.45	39.31	+0.60%	26,921,200	1,075,735,296	1.23
2026-08-28	40.00	40.06	40.48	39.93	+0.73%	30,192,300	1,213,608,192	1.38
2026-08-27	39.67	39.77	39.78	39.29	+0.28%	22,899,600	906,278,016	1.05
2026-08-26	39.35	39.66	39.71	39.05	+0.79%	20,263,600	800,821,824	0.93

需要全历史数据与程序化访问？查看科大讯飞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002230 获取全部历史日线。