科华数据
sz002335 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）
27.79
涨跌幅
+1.35%
成交量
20,450,300 股
成交额
563,759,616 元
换手率
3.10%
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 | 27.17 | 27.79 | 28.15 | 26.71 | +1.35% | 20,450,300 | 563,759,616 | 3.10 |
| 2026-10-13 | 27.40 | 27.42 | 27.83 | 26.75 | -2.73% | 20,203,500 | 550,656,192 | 3.06 |
| 2026-10-12 | 27.51 | 28.19 | 29.10 | 27.20 | +2.21% | 25,052,900 | 710,277,888 | 3.80 |
| 2026-10-09 | 28.43 | 27.58 | 28.89 | 26.43 | -4.73% | 27,990,500 | 767,590,080 | 4.24 |
| 2026-10-08 | 30.00 | 28.95 | 30.52 | 28.71 | -3.27% | 19,656,400 | 578,753,152 | 2.98 |
| 2026-09-30 | 31.24 | 29.93 | 31.27 | 29.88 | -2.67% | 20,162,800 | 610,414,656 | 3.05 |
| 2026-09-29 | 30.40 | 30.75 | 31.29 | 30.12 | +1.15% | 23,331,800 | 713,891,904 | 3.53 |
| 2026-09-28 | 31.60 | 30.40 | 31.78 | 29.95 | -4.55% | 29,253,700 | 892,880,960 | 4.43 |
| 2026-09-24 | 32.23 | 31.85 | 32.46 | 31.70 | -2.39% | 39,912,600 | 1,277,017,088 | 6.05 |
| 2026-09-23 | 30.27 | 32.63 | 33.29 | 29.86 | +7.83% | 75,007,400 | 2,400,854,784 | 11.36 |
| 2026-09-22 | 29.99 | 30.26 | 31.35 | 29.90 | +2.23% | 29,251,100 | 890,775,680 | 4.43 |
| 2026-09-21 | 29.94 | 29.60 | 29.99 | 29.51 | -0.17% | 11,427,900 | 339,559,008 | 1.73 |
| 2026-09-18 | 29.65 | 29.65 | 29.78 | 29.26 | +1.89% | 15,796,100 | 467,313,472 | 2.39 |
| 2026-09-17 | 29.00 | 29.10 | 29.57 | 28.90 | -0.51% | 10,495,100 | 306,105,184 | 1.59 |
| 2026-09-16 | 28.78 | 29.25 | 29.48 | 28.40 | +1.63% | 11,654,200 | 338,059,296 | 1.77 |
| 2026-09-15 | 29.10 | 28.78 | 29.25 | 28.75 | -1.30% | 8,388,200 | 242,936,224 | 1.27 |
| 2026-09-14 | 29.00 | 29.16 | 29.40 | 28.70 | +0.66% | 9,504,200 | 276,794,720 | 1.44 |
| 2026-09-11 | 29.30 | 28.97 | 29.33 | 28.19 | -1.56% | 15,858,700 | 455,568,992 | 2.40 |
| 2026-09-10 | 29.70 | 29.43 | 29.75 | 29.35 | -2.10% | 10,838,600 | 319,583,968 | 1.64 |
| 2026-09-09 | 30.11 | 30.06 | 30.44 | 29.80 | -0.40% | 12,445,500 | 374,365,408 | 1.89 |
| 2026-09-08 | 30.91 | 30.18 | 30.92 | 30.00 | -2.36% | 17,014,000 | 516,063,648 | 2.58 |
| 2026-09-07 | 30.66 | 30.91 | 30.95 | 30.31 | +2.83% | 18,657,000 | 572,909,248 | 2.83 |
| 2026-09-04 | 31.07 | 30.06 | 31.21 | 29.90 | -1.54% | 21,238,700 | 650,497,216 | 3.22 |
| 2026-09-03 | 30.31 | 30.53 | 30.67 | 29.65 | +1.87% | 16,375,000 | 494,685,856 | 2.48 |
| 2026-09-02 | 29.71 | 29.97 | 30.22 | 29.33 | -0.43% | 11,533,900 | 344,228,640 | 1.75 |
| 2026-09-01 | 30.83 | 30.10 | 31.11 | 30.00 | -2.34% | 13,911,900 | 420,716,896 | 2.11 |
| 2026-08-31 | 30.01 | 30.82 | 30.87 | 29.88 | +0.65% | 19,058,100 | 577,493,312 | 2.89 |
| 2026-08-28 | 31.23 | 30.62 | 31.78 | 30.61 | -0.68% | 18,868,000 | 587,817,152 | 2.86 |
| 2026-08-27 | 30.28 | 30.83 | 30.89 | 30.12 | +1.92% | 14,915,000 | 456,924,320 | 2.26 |
| 2026-08-26 | 30.38 | 30.25 | 30.58 | 29.83 | -0.26% | 10,474,700 | 316,452,448 | 1.59 |
需要全历史数据与程序化访问？
查看 科华数据 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=sz002335 获取全部历史日线。