科远智慧

sz002380 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）

25.16

涨跌幅

-1.91%

成交量

1,998,800 股

成交额

50,587,636 元

换手率

1.41%

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	25.59	25.16	25.67	25.02	-1.91%	1,998,800	50,587,636	1.41
2026-10-13	25.70	25.65	25.90	25.08	-1.80%	2,593,000	66,159,100	1.82
2026-10-12	26.09	26.12	26.36	25.59	+0.11%	2,975,300	77,397,712	2.09
2026-10-09	25.57	26.09	26.22	24.50	+1.60%	4,661,000	117,884,136	3.28
2026-10-08	26.27	25.68	27.14	25.44	-2.32%	4,036,000	105,718,560	2.84
2026-09-30	26.90	26.29	27.02	26.26	-2.09%	1,750,100	46,431,580	1.23
2026-09-29	26.68	26.85	27.09	26.31	+0.86%	1,953,100	52,336,872	1.37
2026-09-28	27.01	26.62	27.03	26.04	-1.48%	3,108,800	82,521,776	2.19
2026-09-24	27.28	27.02	27.52	27.01	-1.60%	2,067,300	56,275,964	1.45
2026-09-23	27.51	27.46	27.55	27.08	-0.18%	2,430,500	66,376,264	1.71
2026-09-22	27.66	27.51	27.75	27.25	+0.59%	3,730,100	102,668,456	2.62
2026-09-21	27.00	27.35	27.53	26.71	+1.90%	3,312,500	90,254,384	2.33
2026-09-18	26.55	26.84	26.92	26.36	+1.94%	4,078,800	108,806,592	2.87
2026-09-17	26.10	26.33	26.59	25.98	+0.69%	2,692,800	70,613,696	1.89
2026-09-16	25.87	26.15	26.27	25.56	+1.04%	2,838,000	73,698,152	2.00
2026-09-15	25.92	25.88	26.30	25.83	-0.23%	2,639,500	68,824,312	1.86
2026-09-14	25.86	25.94	26.33	25.50	+0.54%	2,894,600	75,179,376	2.04
2026-09-11	26.19	25.80	26.32	25.43	-2.82%	4,272,600	110,028,152	3.00
2026-09-10	27.13	26.55	27.33	26.52	-3.31%	4,265,900	113,803,992	3.00
2026-09-09	27.88	27.46	28.00	27.24	-1.61%	3,616,800	99,744,400	2.54
2026-09-08	28.17	27.91	28.37	27.77	-1.20%	4,000,900	112,114,376	2.81
2026-09-07	29.13	28.25	29.32	28.12	-3.15%	5,953,400	169,036,128	4.19
2026-09-04	29.50	29.17	29.96	28.94	+0.21%	6,378,300	187,519,392	4.49
2026-09-03	28.93	29.11	29.77	28.41	+1.78%	5,905,700	171,091,616	4.15
2026-09-02	28.58	28.60	28.76	28.20	-0.90%	3,618,000	103,121,840	2.54
2026-09-01	29.10	28.86	29.84	28.46	-0.59%	4,394,300	126,936,544	3.09
2026-08-31	27.50	29.03	29.12	27.28	+4.31%	5,577,100	158,888,016	3.92
2026-08-28	28.36	27.83	28.61	27.78	-1.14%	3,924,500	110,511,856	2.76
2026-08-27	27.83	28.15	28.30	27.66	+1.15%	3,286,300	92,090,616	2.31
2026-08-26	28.00	27.83	28.20	27.64	-0.68%	3,288,400	91,857,944	2.31

需要全历史数据与程序化访问？查看科远智慧日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002380 获取全部历史日线。