当升科技

sz300073 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）

38.80

涨跌幅

-3.07%

成交量

20,542,100 股

成交额

809,374,848 元

换手率

4.06%

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	39.88	38.80	40.70	38.69	-3.07%	20,542,100	809,374,848	4.06
2026-10-13	40.90	40.03	41.03	38.80	-3.68%	30,413,700	1,216,071,680	6.01
2026-10-12	41.57	41.56	43.10	41.28	-1.02%	32,864,500	1,384,857,088	6.50
2026-10-09	40.61	41.99	42.99	40.55	+1.72%	39,945,200	1,669,644,800	7.89
2026-10-08	39.59	41.28	41.88	39.51	+6.17%	37,446,300	1,538,151,168	7.40
2026-09-30	38.00	38.88	39.26	37.58	+2.34%	21,211,600	820,306,112	4.19
2026-09-29	36.99	37.99	38.50	36.99	+4.63%	18,462,200	699,181,952	3.65
2026-09-28	37.11	36.31	37.31	35.96	-2.91%	8,091,000	294,380,512	1.60
2026-09-24	38.08	37.40	38.29	37.39	-2.12%	5,607,200	211,419,392	1.11
2026-09-23	38.27	38.21	38.50	38.13	-0.57%	5,433,300	207,990,416	1.07
2026-09-22	38.55	38.43	38.90	38.30	-0.21%	7,682,700	296,504,480	1.52
2026-09-21	38.92	38.51	39.08	38.34	-1.03%	7,902,000	305,037,536	1.56
2026-09-18	38.75	38.91	38.99	38.52	+1.22%	7,980,500	309,712,416	1.58
2026-09-17	38.29	38.44	38.89	38.27	-0.54%	6,982,300	268,810,976	1.38
2026-09-16	38.03	38.65	39.00	37.36	+1.63%	12,991,000	497,917,952	2.57
2026-09-15	37.56	38.03	38.72	37.42	+1.77%	13,298,300	508,033,344	2.63
2026-09-14	36.50	37.37	37.72	36.46	+1.85%	8,901,300	331,583,968	1.76
2026-09-11	37.47	36.69	37.48	36.21	-2.81%	12,766,700	467,735,488	2.52
2026-09-10	37.81	37.75	38.09	37.37	-0.94%	8,929,700	336,775,744	1.76
2026-09-09	37.91	38.11	38.22	37.57	+0.29%	12,005,800	454,656,768	2.37
2026-09-08	38.52	38.00	38.53	37.91	-1.38%	10,697,400	408,270,976	2.11
2026-09-07	38.50	38.53	38.75	38.28	-0.34%	8,860,700	341,335,808	1.75
2026-09-04	39.29	38.66	39.73	38.54	-0.82%	9,149,500	358,611,680	1.81
2026-09-03	39.38	38.98	39.42	38.79	-0.03%	7,179,000	280,503,200	1.42
2026-09-02	39.70	38.99	39.87	38.83	-2.77%	9,727,600	380,468,320	1.92
2026-09-01	40.23	40.10	40.65	39.90	-0.52%	9,263,700	372,368,160	1.83
2026-08-31	40.70	40.31	40.90	39.64	-1.80%	12,466,900	500,160,704	2.46
2026-08-28	41.20	41.05	41.56	40.95	-0.63%	9,057,200	373,011,584	1.79
2026-08-27	41.36	41.31	41.59	40.20	+0.02%	12,566,700	512,284,128	2.48
2026-08-26	40.59	41.30	42.06	40.40	+2.18%	15,666,700	648,279,488	3.10

需要全历史数据与程序化访问？查看当升科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300073 获取全部历史日线。