科安达

sz002972 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）

13.70

涨跌幅

-4.79%

成交量

12,550,700 股

成交额

177,219,616 元

换手率

9.06%

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	14.40	13.70	14.80	13.54	-4.79%	12,550,700	177,219,616	9.06
2026-10-13	13.82	14.39	14.60	13.32	+2.79%	14,857,600	207,869,712	10.73
2026-10-12	13.87	14.00	14.30	13.09	+3.55%	16,238,700	224,168,320	11.73
2026-10-09	13.72	13.52	13.79	12.80	-1.82%	11,967,200	159,771,600	8.64
2026-10-08	13.02	13.77	14.00	13.02	+5.92%	12,881,300	175,538,320	9.30
2026-09-30	13.25	13.00	13.36	12.99	-0.91%	5,371,300	70,637,408	3.88
2026-09-29	13.11	13.12	13.56	13.00	-0.15%	6,241,400	82,781,040	4.51
2026-09-28	13.19	13.14	13.31	12.80	-1.13%	4,228,200	54,942,000	3.05
2026-09-24	13.29	13.29	13.43	13.07	-1.04%	4,059,600	53,704,416	2.93
2026-09-23	13.49	13.43	13.76	13.15	-0.52%	8,073,400	108,068,688	5.83
2026-09-22	13.20	13.50	13.61	13.13	+2.12%	7,461,300	99,175,776	5.39
2026-09-21	13.11	13.22	13.28	13.08	+0.76%	5,504,900	72,707,176	3.98
2026-09-18	13.12	13.12	13.36	13.03	-0.08%	5,924,800	78,003,080	4.28
2026-09-17	13.19	13.13	13.58	12.97	-0.76%	6,148,400	81,378,080	4.44
2026-09-16	12.77	13.23	13.25	12.68	+3.60%	6,890,100	89,810,664	4.98
2026-09-15	12.86	12.77	12.90	12.61	-0.85%	5,055,600	64,381,748	3.65
2026-09-14	13.28	12.88	13.40	12.82	-2.57%	7,172,900	93,478,456	5.18
2026-09-11	12.95	13.22	13.38	12.46	+0.76%	9,350,800	120,463,256	6.75
2026-09-10	13.18	13.12	13.44	12.94	-1.13%	6,342,600	83,257,456	4.58
2026-09-09	13.48	13.27	13.67	13.18	-1.41%	9,104,400	121,995,184	6.57
2026-09-08	14.23	13.46	14.76	13.40	-3.37%	16,537,400	226,869,856	11.94
2026-09-07	12.66	13.93	13.93	12.65	+10.03%	14,605,400	196,453,376	10.55
2026-09-04	12.90	12.66	13.39	12.49	-0.71%	9,519,000	122,694,912	6.87
2026-09-03	12.75	12.75	13.38	12.68	+1.03%	9,862,000	128,043,888	7.12
2026-09-02	12.45	12.62	12.79	12.31	-0.16%	3,960,100	49,832,572	2.86
2026-09-01	12.73	12.64	13.05	12.44	-0.16%	5,076,200	64,172,524	3.67
2026-08-31	12.23	12.66	12.67	12.13	+2.34%	5,295,600	65,814,668	3.82
2026-08-28	12.42	12.37	12.65	12.32	-0.40%	4,500,100	56,005,608	3.25
2026-08-27	12.48	12.42	12.54	12.28	-0.48%	3,747,000	46,446,832	2.71
2026-08-26	12.59	12.48	12.71	12.22	-1.19%	3,845,600	47,991,472	2.78

需要全历史数据与程序化访问？查看科安达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002972 获取全部历史日线。