中科电气

sz300035 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）

12.00

涨跌幅

-2.68%

成交量

13,830,800 股

成交额

168,873,360 元

换手率

2.36%

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	12.31	12.00	12.65	11.96	-2.68%	13,830,800	168,873,360	2.36
2026-10-13	12.61	12.33	12.70	11.97	-3.29%	21,699,100	266,673,280	3.70
2026-10-12	13.01	12.75	13.24	12.66	-2.22%	21,091,200	272,867,424	3.60
2026-10-09	12.68	13.04	13.28	12.61	+1.87%	34,202,700	445,720,032	5.83
2026-10-08	12.41	12.80	12.92	12.40	+4.15%	22,829,400	291,231,968	3.89
2026-09-30	12.25	12.29	12.54	12.17	+0.66%	11,742,100	145,359,984	2.00
2026-09-29	11.87	12.21	12.35	11.87	+3.13%	12,976,700	158,074,304	2.21
2026-09-28	12.21	11.84	12.25	11.77	-3.03%	8,637,900	102,917,904	1.47
2026-09-24	12.50	12.21	12.57	12.21	-2.71%	6,885,400	84,940,424	1.17
2026-09-23	12.55	12.55	12.75	12.52	+0.00%	7,356,500	92,616,832	1.25
2026-09-22	12.64	12.55	12.79	12.52	-0.16%	8,912,300	112,748,040	1.52
2026-09-21	12.52	12.57	12.63	12.51	+0.16%	8,973,400	112,836,048	1.53
2026-09-18	12.48	12.55	12.59	12.39	+1.54%	7,743,300	96,876,152	1.32
2026-09-17	12.32	12.36	12.46	12.30	-0.48%	5,389,600	66,612,560	0.92
2026-09-16	12.43	12.42	12.62	12.18	+0.08%	12,039,500	149,492,096	2.05
2026-09-15	12.21	12.41	12.55	12.12	+1.14%	11,164,800	138,500,512	1.90
2026-09-14	12.20	12.27	12.41	12.10	-0.08%	6,931,300	85,091,344	1.18
2026-09-11	12.81	12.28	12.85	12.16	-3.08%	14,872,600	184,149,056	2.54
2026-09-10	12.79	12.67	12.81	12.61	-1.63%	6,503,800	82,509,528	1.11
2026-09-09	12.80	12.88	12.90	12.77	+0.47%	7,555,900	97,004,672	1.29
2026-09-08	12.73	12.82	12.92	12.65	+0.47%	7,725,900	99,077,144	1.32
2026-09-07	12.66	12.76	12.79	12.51	+1.67%	8,246,600	104,731,752	1.41
2026-09-04	12.86	12.55	12.97	12.50	-1.95%	11,684,100	149,215,696	1.99
2026-09-03	12.96	12.80	13.08	12.73	-0.78%	8,418,100	108,420,680	1.44
2026-09-02	13.20	12.90	13.29	12.86	-2.86%	11,277,500	145,797,824	1.92
2026-09-01	13.26	13.28	13.38	13.20	+0.15%	9,135,400	121,330,688	1.56
2026-08-31	13.53	13.26	13.64	13.08	-2.36%	14,497,100	192,046,112	2.47
2026-08-28	13.63	13.58	13.69	13.48	+0.07%	13,165,200	178,934,800	2.24
2026-08-27	13.20	13.57	13.87	13.17	+2.18%	21,035,200	284,495,936	3.59
2026-08-26	13.26	13.28	13.46	13.16	-1.34%	18,011,400	239,874,352	3.07

需要全历史数据与程序化访问？查看中科电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300035 获取全部历史日线。