文科股份
sz002775 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）
3.29
涨跌幅
-2.66%
成交量
11,354,300 股
成交额
37,401,860 元
换手率
1.91%
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 | 3.35 | 3.29 | 3.41 | 3.22 | -2.66% | 11,354,300 | 37,401,860 | 1.91 |
| 2026-10-13 | 3.32 | 3.38 | 3.40 | 3.19 | +0.60% | 12,999,400 | 42,929,460 | 2.19 |
| 2026-10-12 | 3.43 | 3.36 | 3.46 | 3.32 | -2.04% | 10,592,300 | 35,668,680 | 1.79 |
| 2026-10-09 | 3.39 | 3.43 | 3.43 | 3.20 | +1.18% | 13,401,600 | 44,533,592 | 2.26 |
| 2026-10-08 | 3.43 | 3.39 | 3.47 | 3.30 | -1.45% | 11,016,400 | 37,179,032 | 1.86 |
| 2026-09-30 | 3.45 | 3.44 | 3.48 | 3.33 | +0.58% | 11,154,200 | 37,875,608 | 1.88 |
| 2026-09-29 | 3.30 | 3.42 | 3.45 | 3.28 | +3.01% | 12,098,200 | 40,784,552 | 2.04 |
| 2026-09-28 | 3.33 | 3.32 | 3.34 | 3.25 | -0.30% | 9,984,000 | 32,853,474 | 1.68 |
| 2026-09-24 | 3.29 | 3.33 | 3.36 | 3.27 | +0.91% | 8,270,900 | 27,401,102 | 1.39 |
| 2026-09-23 | 3.35 | 3.30 | 3.35 | 3.26 | -0.60% | 8,432,800 | 27,905,094 | 1.42 |
| 2026-09-22 | 3.32 | 3.32 | 3.39 | 3.26 | -0.30% | 10,361,700 | 34,365,608 | 1.75 |
| 2026-09-21 | 3.24 | 3.33 | 3.36 | 3.24 | +2.78% | 11,202,600 | 37,156,424 | 1.89 |
| 2026-09-18 | 3.28 | 3.24 | 3.31 | 3.21 | -1.22% | 9,337,300 | 30,368,320 | 1.57 |
| 2026-09-17 | 3.22 | 3.28 | 3.30 | 3.16 | +0.31% | 10,356,200 | 33,458,186 | 1.75 |
| 2026-09-16 | 3.17 | 3.27 | 3.29 | 3.09 | +3.48% | 13,052,300 | 42,105,568 | 2.20 |
| 2026-09-15 | 3.37 | 3.16 | 3.38 | 3.15 | -6.51% | 12,660,700 | 40,979,816 | 2.13 |
| 2026-09-14 | 3.41 | 3.38 | 3.45 | 3.36 | -0.59% | 10,424,900 | 35,428,500 | 1.76 |
| 2026-09-11 | 3.48 | 3.40 | 3.51 | 3.36 | -3.41% | 14,783,500 | 50,306,128 | 2.49 |
| 2026-09-10 | 3.55 | 3.52 | 3.56 | 3.49 | -1.12% | 8,653,200 | 30,495,264 | 1.46 |
| 2026-09-09 | 3.59 | 3.56 | 3.61 | 3.54 | -0.84% | 9,806,400 | 35,000,588 | 1.65 |
| 2026-09-08 | 3.56 | 3.59 | 3.63 | 3.55 | +0.56% | 9,067,200 | 32,607,580 | 1.53 |
| 2026-09-07 | 3.62 | 3.57 | 3.62 | 3.51 | +0.00% | 7,524,200 | 26,952,638 | 1.27 |
| 2026-09-04 | 3.56 | 3.57 | 3.64 | 3.54 | +0.85% | 10,966,100 | 39,403,064 | 1.85 |
| 2026-09-03 | 3.66 | 3.54 | 3.70 | 3.54 | -3.54% | 10,162,300 | 36,592,396 | 1.71 |
| 2026-09-02 | 3.70 | 3.67 | 3.70 | 3.59 | -0.81% | 8,854,500 | 32,285,020 | 1.49 |
| 2026-09-01 | 3.66 | 3.70 | 3.71 | 3.63 | +1.65% | 10,108,200 | 37,141,344 | 1.70 |
| 2026-08-31 | 3.65 | 3.64 | 3.67 | 3.60 | -1.09% | 8,448,100 | 30,700,262 | 1.42 |
| 2026-08-28 | 3.63 | 3.68 | 3.71 | 3.59 | +1.66% | 8,742,900 | 31,969,348 | 1.47 |
| 2026-08-27 | 3.72 | 3.62 | 3.72 | 3.61 | -2.69% | 12,881,600 | 46,950,248 | 2.17 |
| 2026-08-26 | 3.70 | 3.72 | 3.76 | 3.65 | +1.09% | 11,612,700 | 43,169,832 | 1.96 |
需要全历史数据与程序化访问？
查看 文科股份 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=sz002775 获取全部历史日线。