科瑞技术

sz002957 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）

29.88

涨跌幅

-3.92%

成交量

8,809,600 股

成交额

267,662,592 元

换手率

2.10%

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	31.00	29.88	31.22	29.79	-3.92%	8,809,600	267,662,592	2.10
2026-10-13	30.02	31.10	31.55	29.06	+0.26%	13,010,100	394,493,248	3.10
2026-10-12	32.71	31.02	32.74	31.00	-5.28%	11,942,600	377,755,488	2.85
2026-10-09	33.23	32.75	33.33	30.90	-2.44%	16,878,000	543,000,192	4.03
2026-10-08	35.81	33.57	36.15	33.03	-4.85%	19,070,300	654,666,688	4.55
2026-09-30	36.98	35.28	37.11	35.20	-2.94%	13,152,700	471,337,248	3.14
2026-09-29	36.87	36.35	37.08	36.12	-2.44%	16,030,700	584,752,896	3.82
2026-09-28	40.99	37.26	41.33	37.26	-10.00%	20,602,900	789,633,920	4.92
2026-09-24	43.58	41.40	43.66	41.35	-5.65%	21,685,600	914,776,384	5.17
2026-09-23	44.30	43.88	45.38	42.70	-3.41%	37,276,200	1,634,859,392	8.89
2026-09-22	43.52	45.43	45.51	42.88	+5.95%	47,854,600	2,129,628,800	11.42
2026-09-21	42.77	42.88	43.56	42.41	+1.04%	23,767,000	1,019,970,176	5.67
2026-09-18	42.66	42.44	42.88	41.63	+1.46%	19,532,700	826,689,472	4.66
2026-09-17	41.94	41.83	43.00	41.54	-1.92%	22,281,200	938,502,912	5.32
2026-09-16	38.35	42.65	42.65	38.35	+10.01%	19,580,000	804,660,992	4.67
2026-09-15	38.45	38.77	40.50	38.23	+0.28%	11,564,800	455,353,024	2.76
2026-09-14	38.31	38.66	39.28	37.10	-1.28%	11,496,000	441,671,808	2.74
2026-09-11	39.06	39.16	40.20	37.74	-1.98%	12,851,400	500,509,888	3.07
2026-09-10	40.77	39.95	41.18	39.83	-2.89%	12,625,900	508,501,184	3.01
2026-09-09	42.12	41.14	43.00	40.77	-0.46%	16,446,500	688,398,784	3.92
2026-09-08	41.50	41.33	42.75	40.23	+1.00%	22,582,400	937,493,504	5.39
2026-09-07	38.07	40.92	40.92	37.60	+10.00%	20,211,700	805,040,640	4.82
2026-09-04	39.69	37.20	40.49	36.90	-5.15%	14,583,600	560,670,400	3.48
2026-09-03	39.35	39.22	40.20	38.61	+0.77%	10,984,600	431,508,288	2.62
2026-09-02	38.20	38.92	39.25	38.20	-1.14%	9,784,200	379,182,560	2.33
2026-09-01	42.40	39.37	42.42	39.05	-5.63%	17,735,700	704,259,008	4.23
2026-08-31	40.11	41.72	41.85	40.01	+2.25%	14,394,600	592,289,024	3.43
2026-08-28	42.29	40.80	43.83	40.73	-4.07%	17,618,300	743,981,632	4.20
2026-08-27	40.90	42.53	42.87	40.62	+5.14%	17,653,900	739,886,144	4.21
2026-08-26	41.72	40.45	42.07	39.33	-1.37%	12,385,700	501,375,840	2.96

需要全历史数据与程序化访问？查看科瑞技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002957 获取全部历史日线。