科新机电

sz300092 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）

11.02

涨跌幅

-1.78%

成交量

1,311,200 股

成交额

14,559,109 元

换手率

0.62%

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	11.22	11.02	11.29	11.01	-1.78%	1,311,200	14,559,109	0.62
2026-10-13	11.20	11.22	11.32	10.85	-0.44%	2,794,000	30,950,574	1.33
2026-10-12	11.44	11.27	11.61	11.26	-1.91%	2,708,300	30,941,296	1.29
2026-10-09	11.36	11.49	11.49	11.10	+0.35%	2,962,100	33,441,944	1.41
2026-10-08	11.49	11.45	11.77	11.35	-0.78%	3,402,400	39,280,736	1.62
2026-09-30	11.26	11.54	11.60	11.21	+3.04%	3,735,000	42,831,868	1.78
2026-09-29	11.15	11.20	11.29	11.06	+1.54%	1,862,200	20,902,328	0.89
2026-09-28	11.21	11.03	11.26	10.98	-1.08%	2,113,600	23,382,168	1.01
2026-09-24	11.24	11.15	11.31	11.15	-0.80%	1,471,400	16,526,436	0.70
2026-09-23	11.31	11.24	11.35	11.21	-0.71%	1,728,200	19,460,332	0.82
2026-09-22	11.43	11.32	11.46	11.27	-0.53%	2,291,800	26,058,730	1.09
2026-09-21	11.36	11.38	11.41	11.30	+0.35%	2,516,100	28,600,982	1.20
2026-09-18	11.28	11.34	11.41	11.26	+0.53%	2,081,600	23,577,214	0.99
2026-09-17	11.21	11.28	11.31	11.11	+0.09%	2,347,800	26,368,668	1.12
2026-09-16	11.08	11.27	11.30	10.98	+1.53%	2,105,500	23,539,980	1.00
2026-09-15	11.22	11.10	11.31	11.10	-0.80%	2,598,000	29,087,704	1.24
2026-09-14	11.28	11.19	11.38	11.17	-0.89%	2,170,900	24,459,004	1.03
2026-09-11	11.56	11.29	11.56	11.15	-2.67%	3,509,900	39,662,200	1.67
2026-09-10	11.70	11.60	11.70	11.50	-0.85%	2,379,700	27,549,376	1.13
2026-09-09	11.89	11.70	11.91	11.67	-1.52%	3,130,800	36,730,088	1.49
2026-09-08	11.79	11.88	11.93	11.73	+0.59%	2,552,800	30,207,916	1.22
2026-09-07	11.90	11.81	11.95	11.72	+0.43%	2,156,900	25,539,426	1.03
2026-09-04	11.81	11.76	12.02	11.72	-0.17%	2,984,600	35,594,032	1.42
2026-09-03	12.07	11.78	12.13	11.75	-2.24%	4,029,300	47,926,848	1.92
2026-09-02	11.95	12.05	12.15	11.92	-0.25%	3,001,600	36,135,376	1.43
2026-09-01	12.11	12.08	12.13	12.01	-0.25%	2,592,900	31,297,192	1.24
2026-08-31	11.94	12.11	12.12	11.88	+1.09%	3,620,200	43,568,624	1.73
2026-08-28	12.02	11.98	12.16	11.95	-0.42%	3,637,800	43,931,368	1.73
2026-08-27	11.92	12.03	12.03	11.86	+0.17%	3,055,400	36,588,424	1.46
2026-08-26	11.97	12.01	12.13	11.90	+0.33%	4,408,100	53,016,036	2.10

需要全历史数据与程序化访问？查看科新机电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300092 获取全部历史日线。