安科生物
sz300009 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）
8.16
涨跌幅
-0.85%
成交量
14,125,700 股
成交额
115,476,456 元
换手率
1.15%
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 | 8.20 | 8.16 | 8.23 | 8.13 | -0.85% | 14,125,700 | 115,476,456 | 1.15 |
| 2026-10-13 | 8.25 | 8.23 | 8.29 | 8.13 | -1.44% | 20,521,100 | 168,429,840 | 1.67 |
| 2026-10-12 | 8.58 | 8.35 | 8.63 | 8.31 | -2.11% | 21,111,200 | 177,410,464 | 1.72 |
| 2026-10-09 | 8.33 | 8.53 | 8.54 | 8.20 | +1.79% | 30,217,600 | 253,656,208 | 2.46 |
| 2026-10-08 | 8.63 | 8.38 | 8.78 | 8.31 | -2.67% | 34,652,100 | 293,644,992 | 2.82 |
| 2026-09-30 | 8.32 | 8.61 | 8.65 | 8.28 | +3.49% | 43,556,300 | 373,592,736 | 3.54 |
| 2026-09-29 | 8.35 | 8.32 | 8.47 | 8.26 | -1.19% | 20,801,700 | 173,218,496 | 1.69 |
| 2026-09-28 | 8.29 | 8.42 | 8.43 | 8.29 | +1.69% | 25,610,500 | 214,231,568 | 2.08 |
| 2026-09-24 | 8.44 | 8.28 | 8.53 | 8.26 | -2.13% | 23,250,600 | 194,603,200 | 1.89 |
| 2026-09-23 | 8.54 | 8.46 | 8.63 | 8.45 | -0.70% | 34,314,600 | 293,088,800 | 2.79 |
| 2026-09-22 | 8.33 | 8.52 | 8.64 | 8.28 | +2.28% | 44,992,000 | 380,946,560 | 3.66 |
| 2026-09-21 | 8.20 | 8.33 | 8.37 | 8.18 | +2.08% | 26,711,000 | 221,983,952 | 2.17 |
| 2026-09-18 | 8.10 | 8.16 | 8.23 | 8.10 | +0.99% | 18,109,700 | 148,042,832 | 1.47 |
| 2026-09-17 | 7.99 | 8.08 | 8.13 | 7.96 | +0.75% | 12,261,300 | 99,127,520 | 1.00 |
| 2026-09-16 | 7.95 | 8.02 | 8.04 | 7.88 | +0.75% | 9,649,600 | 77,047,920 | 0.78 |
| 2026-09-15 | 8.06 | 7.96 | 8.07 | 7.95 | -1.36% | 10,633,500 | 84,958,400 | 0.86 |
| 2026-09-14 | 7.98 | 8.07 | 8.12 | 7.94 | +1.00% | 12,073,700 | 97,178,192 | 0.98 |
| 2026-09-11 | 8.11 | 7.99 | 8.13 | 7.90 | -1.84% | 22,730,500 | 181,382,992 | 1.85 |
| 2026-09-10 | 8.21 | 8.14 | 8.24 | 8.14 | -1.33% | 18,032,300 | 147,354,480 | 1.47 |
| 2026-09-09 | 8.33 | 8.25 | 8.35 | 8.23 | -1.55% | 17,235,500 | 142,567,840 | 1.40 |
| 2026-09-08 | 8.28 | 8.38 | 8.42 | 8.20 | +1.21% | 20,764,600 | 173,152,736 | 1.69 |
| 2026-09-07 | 8.25 | 8.28 | 8.31 | 8.14 | -0.48% | 21,965,200 | 180,602,352 | 1.78 |
| 2026-09-04 | 8.42 | 8.32 | 8.45 | 8.28 | -0.95% | 24,632,800 | 206,606,112 | 2.00 |
| 2026-09-03 | 8.45 | 8.40 | 8.50 | 8.32 | -0.71% | 21,429,000 | 179,962,528 | 1.74 |
| 2026-09-02 | 8.60 | 8.46 | 8.63 | 8.42 | -1.05% | 28,330,100 | 240,751,600 | 2.30 |
| 2026-09-01 | 8.38 | 8.55 | 8.55 | 8.35 | +1.42% | 31,758,600 | 269,207,424 | 2.58 |
| 2026-08-31 | 8.45 | 8.43 | 8.46 | 8.30 | -1.06% | 35,386,600 | 295,804,864 | 2.87 |
| 2026-08-28 | 8.69 | 8.52 | 8.73 | 8.50 | -3.18% | 53,229,500 | 456,318,816 | 4.32 |
| 2026-08-27 | 8.63 | 8.80 | 8.82 | 8.51 | +0.34% | 71,799,500 | 621,434,752 | 5.83 |
| 2026-08-26 | 8.90 | 8.77 | 9.36 | 8.68 | +1.50% | 98,962,100 | 888,094,208 | 8.04 |
需要全历史数据与程序化访问？
查看 安科生物 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=sz300009 获取全部历史日线。