申科股份
sz002633 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）
14.45
涨跌幅
-2.76%
成交量
2,199,500 股
成交额
32,223,856 元
换手率
1.47%
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 | 14.87 | 14.45 | 14.90 | 14.43 | -2.76% | 2,199,500 | 32,223,856 | 1.47 |
| 2026-10-13 | 14.45 | 14.86 | 14.95 | 13.90 | +2.13% | 2,894,600 | 42,020,272 | 1.94 |
| 2026-10-12 | 15.00 | 14.55 | 15.15 | 14.54 | -2.09% | 2,581,600 | 38,054,472 | 1.73 |
| 2026-10-09 | 14.90 | 14.86 | 14.96 | 14.20 | -1.26% | 3,818,100 | 55,713,308 | 2.55 |
| 2026-10-08 | 15.24 | 15.05 | 15.53 | 14.91 | -1.18% | 4,660,300 | 70,605,416 | 3.12 |
| 2026-09-30 | 15.37 | 15.23 | 15.67 | 15.18 | +0.33% | 4,330,500 | 66,400,144 | 2.90 |
| 2026-09-29 | 15.29 | 15.18 | 15.76 | 15.11 | -0.59% | 5,102,900 | 78,107,056 | 3.41 |
| 2026-09-28 | 15.78 | 15.27 | 16.18 | 15.02 | -3.72% | 7,766,500 | 119,585,968 | 5.19 |
| 2026-09-24 | 15.72 | 15.86 | 16.79 | 15.00 | -0.06% | 13,269,800 | 208,412,704 | 8.87 |
| 2026-09-23 | 15.11 | 15.87 | 15.87 | 14.67 | +9.98% | 7,232,900 | 111,540,200 | 4.84 |
| 2026-09-22 | 14.24 | 14.43 | 14.49 | 14.15 | +1.62% | 1,691,500 | 24,274,746 | 1.13 |
| 2026-09-21 | 14.10 | 14.20 | 14.34 | 14.01 | +0.71% | 1,661,000 | 23,561,766 | 1.11 |
| 2026-09-18 | 14.08 | 14.10 | 14.33 | 14.03 | +0.57% | 1,106,200 | 15,704,840 | 0.74 |
| 2026-09-17 | 13.88 | 14.02 | 14.12 | 13.66 | +0.43% | 1,314,900 | 18,292,180 | 0.88 |
| 2026-09-16 | 13.61 | 13.96 | 14.07 | 13.61 | +1.75% | 1,757,600 | 24,421,070 | 1.18 |
| 2026-09-15 | 14.34 | 13.72 | 14.39 | 13.70 | -4.26% | 1,626,200 | 22,705,472 | 1.09 |
| 2026-09-14 | 14.03 | 14.33 | 14.53 | 13.83 | +1.06% | 1,480,500 | 21,195,188 | 0.99 |
| 2026-09-11 | 14.54 | 14.18 | 14.54 | 13.78 | -2.00% | 1,882,100 | 26,636,456 | 1.26 |
| 2026-09-10 | 14.76 | 14.47 | 14.79 | 14.42 | -1.90% | 1,251,500 | 18,215,648 | 0.84 |
| 2026-09-09 | 14.78 | 14.75 | 14.88 | 14.62 | -0.27% | 1,177,400 | 17,365,194 | 0.79 |
| 2026-09-08 | 14.74 | 14.79 | 14.90 | 14.59 | +0.41% | 1,269,200 | 18,792,248 | 0.85 |
| 2026-09-07 | 14.85 | 14.73 | 14.97 | 14.60 | +0.55% | 1,493,000 | 22,055,216 | 1.00 |
| 2026-09-04 | 14.70 | 14.65 | 15.04 | 14.58 | +0.07% | 1,588,800 | 23,576,160 | 1.06 |
| 2026-09-03 | 14.97 | 14.64 | 15.19 | 14.55 | -2.20% | 1,659,800 | 24,605,790 | 1.11 |
| 2026-09-02 | 14.99 | 14.97 | 15.08 | 14.78 | -0.27% | 1,428,600 | 21,367,468 | 0.96 |
| 2026-09-01 | 15.10 | 15.01 | 15.18 | 14.87 | -0.46% | 1,395,900 | 20,962,256 | 0.93 |
| 2026-08-31 | 14.65 | 15.08 | 15.14 | 14.50 | +3.01% | 2,033,400 | 30,457,440 | 1.36 |
| 2026-08-28 | 14.66 | 14.64 | 14.73 | 14.52 | +0.07% | 1,146,200 | 16,762,425 | 0.77 |
| 2026-08-27 | 14.54 | 14.63 | 14.69 | 14.46 | +0.21% | 1,025,000 | 14,960,769 | 0.69 |
| 2026-08-26 | 14.64 | 14.60 | 14.86 | 14.35 | -0.68% | 1,624,600 | 23,694,480 | 1.09 |
需要全历史数据与程序化访问？
查看 申科股份 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=sz002633 获取全部历史日线。