北京科锐
sz002350 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）
12.90
涨跌幅
-2.64%
成交量
2,703,100 股
成交额
35,270,644 元
换手率
0.51%
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 | 13.25 | 12.90 | 13.31 | 12.87 | -2.64% | 2,703,100 | 35,270,644 | 0.51 |
| 2026-10-13 | 13.08 | 13.25 | 13.36 | 12.80 | -0.30% | 4,851,200 | 63,386,568 | 0.91 |
| 2026-10-12 | 13.42 | 13.29 | 13.49 | 13.24 | -1.56% | 3,698,000 | 49,361,660 | 0.70 |
| 2026-10-09 | 13.20 | 13.50 | 13.58 | 12.71 | +1.58% | 7,873,100 | 103,943,992 | 1.48 |
| 2026-10-08 | 13.51 | 13.29 | 13.88 | 13.22 | -1.04% | 5,167,700 | 69,849,400 | 0.97 |
| 2026-09-30 | 13.58 | 13.43 | 13.65 | 13.39 | -0.15% | 3,931,300 | 53,078,328 | 0.74 |
| 2026-09-29 | 13.28 | 13.45 | 13.61 | 13.28 | +0.22% | 4,122,600 | 55,665,152 | 0.78 |
| 2026-09-28 | 13.72 | 13.42 | 13.80 | 13.25 | -2.12% | 4,732,500 | 63,467,056 | 0.89 |
| 2026-09-24 | 13.90 | 13.71 | 13.93 | 13.68 | -1.65% | 4,418,200 | 60,793,820 | 0.83 |
| 2026-09-23 | 14.21 | 13.94 | 14.24 | 13.81 | -1.20% | 7,402,400 | 103,379,440 | 1.40 |
| 2026-09-22 | 14.39 | 14.11 | 14.47 | 13.98 | -1.88% | 8,182,800 | 116,117,848 | 1.54 |
| 2026-09-21 | 14.60 | 14.38 | 14.60 | 14.28 | -0.76% | 5,707,800 | 82,299,024 | 1.08 |
| 2026-09-18 | 14.65 | 14.49 | 14.92 | 14.36 | -1.36% | 8,810,900 | 128,042,600 | 1.66 |
| 2026-09-17 | 14.80 | 14.69 | 14.94 | 14.55 | -1.41% | 6,110,400 | 89,712,312 | 1.15 |
| 2026-09-16 | 14.12 | 14.90 | 14.98 | 14.00 | +5.52% | 10,311,000 | 150,230,464 | 1.94 |
| 2026-09-15 | 14.40 | 14.12 | 14.44 | 14.11 | -1.94% | 3,676,900 | 52,447,424 | 0.69 |
| 2026-09-14 | 14.36 | 14.40 | 14.63 | 14.33 | +0.07% | 4,517,000 | 65,430,652 | 0.85 |
| 2026-09-11 | 14.40 | 14.39 | 14.54 | 14.10 | -0.76% | 7,315,000 | 104,945,632 | 1.38 |
| 2026-09-10 | 14.51 | 14.50 | 14.88 | 14.37 | -0.68% | 6,910,800 | 100,436,752 | 1.30 |
| 2026-09-09 | 14.67 | 14.60 | 14.71 | 14.40 | -0.07% | 6,394,700 | 93,140,008 | 1.21 |
| 2026-09-08 | 14.55 | 14.61 | 14.86 | 14.44 | +0.48% | 8,112,000 | 118,706,672 | 1.53 |
| 2026-09-07 | 14.58 | 14.54 | 14.78 | 14.20 | -0.27% | 9,253,800 | 133,159,112 | 1.74 |
| 2026-09-04 | 14.78 | 14.58 | 15.28 | 14.51 | -1.35% | 13,405,800 | 199,997,952 | 2.53 |
| 2026-09-03 | 15.09 | 14.78 | 15.30 | 14.56 | -1.99% | 13,201,700 | 195,538,016 | 2.49 |
| 2026-09-02 | 14.85 | 15.08 | 15.35 | 14.60 | +1.41% | 14,576,300 | 220,667,040 | 2.75 |
| 2026-09-01 | 15.25 | 14.87 | 15.26 | 14.63 | -0.80% | 8,360,000 | 124,419,008 | 1.58 |
| 2026-08-31 | 14.40 | 14.99 | 15.26 | 14.40 | +2.74% | 8,448,800 | 126,013,664 | 1.59 |
| 2026-08-28 | 14.58 | 14.59 | 15.10 | 14.50 | +0.34% | 8,287,200 | 122,448,568 | 1.56 |
| 2026-08-27 | 14.67 | 14.54 | 14.79 | 14.46 | -1.09% | 8,382,700 | 122,352,512 | 1.58 |
| 2026-08-26 | 14.50 | 14.70 | 15.00 | 14.38 | +2.37% | 8,961,200 | 132,184,336 | 1.69 |
需要全历史数据与程序化访问？
查看 北京科锐 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=sz002350 获取全部历史日线。