同兴科技
sz003027 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）
15.71
涨跌幅
-4.56%
成交量
2,528,500 股
成交额
40,514,984 元
换手率
2.46%
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 | 16.57 | 15.71 | 16.65 | 15.64 | -4.56% | 2,528,500 | 40,514,984 | 2.46 |
| 2026-10-13 | 16.15 | 16.46 | 16.58 | 15.75 | +0.30% | 1,976,300 | 31,926,020 | 1.92 |
| 2026-10-12 | 16.86 | 16.41 | 16.96 | 16.40 | -2.67% | 1,871,700 | 31,134,984 | 1.82 |
| 2026-10-09 | 16.74 | 16.86 | 16.89 | 16.38 | +0.24% | 2,013,500 | 33,624,872 | 1.96 |
| 2026-10-08 | 16.70 | 16.82 | 16.99 | 16.63 | +0.60% | 1,672,800 | 28,096,516 | 1.63 |
| 2026-09-30 | 16.83 | 16.72 | 16.93 | 16.61 | -0.65% | 1,535,400 | 25,722,218 | 1.49 |
| 2026-09-29 | 16.36 | 16.83 | 16.98 | 16.24 | +2.94% | 2,154,700 | 36,134,124 | 2.10 |
| 2026-09-28 | 16.61 | 16.35 | 16.64 | 16.24 | -1.15% | 1,298,300 | 21,305,940 | 1.26 |
| 2026-09-24 | 16.53 | 16.54 | 16.76 | 16.39 | +0.06% | 1,268,200 | 21,094,532 | 1.23 |
| 2026-09-23 | 16.50 | 16.53 | 16.57 | 16.34 | -0.30% | 969,200 | 15,960,993 | 0.94 |
| 2026-09-22 | 16.57 | 16.58 | 16.74 | 16.38 | +0.55% | 1,369,200 | 22,657,912 | 1.33 |
| 2026-09-21 | 16.06 | 16.49 | 16.57 | 16.00 | +2.68% | 1,479,600 | 24,159,084 | 1.44 |
| 2026-09-18 | 16.06 | 16.06 | 16.30 | 16.00 | +0.12% | 1,167,700 | 18,854,204 | 1.14 |
| 2026-09-17 | 16.04 | 16.04 | 16.10 | 15.73 | +0.00% | 1,202,800 | 19,168,094 | 1.17 |
| 2026-09-16 | 15.67 | 16.04 | 16.12 | 15.62 | +1.52% | 1,455,300 | 23,232,040 | 1.42 |
| 2026-09-15 | 16.27 | 15.80 | 16.35 | 15.72 | -3.36% | 1,541,900 | 24,641,380 | 1.50 |
| 2026-09-14 | 16.18 | 16.35 | 16.62 | 16.07 | +0.68% | 1,390,700 | 22,745,564 | 1.35 |
| 2026-09-11 | 16.56 | 16.24 | 16.70 | 16.04 | -2.81% | 1,850,500 | 30,052,592 | 1.80 |
| 2026-09-10 | 17.00 | 16.71 | 17.15 | 16.64 | -2.62% | 1,578,900 | 26,572,146 | 1.54 |
| 2026-09-09 | 17.30 | 17.16 | 17.35 | 17.08 | -0.81% | 1,148,900 | 19,763,160 | 1.12 |
| 2026-09-08 | 17.03 | 17.30 | 17.33 | 16.90 | +1.65% | 1,171,200 | 20,128,450 | 1.14 |
| 2026-09-07 | 16.85 | 17.02 | 17.16 | 16.76 | +0.95% | 1,376,300 | 23,396,550 | 1.34 |
| 2026-09-04 | 17.00 | 16.86 | 17.18 | 16.84 | +0.06% | 1,603,400 | 27,319,240 | 1.56 |
| 2026-09-03 | 17.32 | 16.85 | 17.54 | 16.85 | -2.32% | 1,796,000 | 30,617,186 | 1.75 |
| 2026-09-02 | 17.30 | 17.25 | 17.40 | 17.05 | -0.52% | 1,388,200 | 23,885,300 | 1.35 |
| 2026-09-01 | 17.11 | 17.34 | 17.40 | 17.06 | +0.64% | 1,717,100 | 29,630,994 | 1.67 |
| 2026-08-31 | 16.71 | 17.23 | 17.25 | 16.70 | +2.13% | 1,601,000 | 27,386,536 | 1.56 |
| 2026-08-28 | 16.85 | 16.87 | 17.04 | 16.76 | +0.12% | 1,286,300 | 21,739,998 | 1.25 |
| 2026-08-27 | 16.96 | 16.85 | 17.05 | 16.67 | -1.40% | 1,855,200 | 31,245,506 | 1.80 |
| 2026-08-26 | 16.96 | 17.09 | 17.70 | 16.80 | +1.18% | 2,703,200 | 46,259,568 | 2.63 |
需要全历史数据与程序化访问？
查看 同兴科技 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=sz003027 获取全部历史日线。