晓程科技
sz300139 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）
40.00
涨跌幅
-3.64%
成交量
14,027,600 股
成交额
568,829,760 元
换手率
6.00%
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 | 41.02 | 40.00 | 41.33 | 40.00 | -3.64% | 14,027,600 | 568,829,760 | 6.00 |
| 2026-10-13 | 39.83 | 41.51 | 42.20 | 39.08 | +1.24% | 22,280,500 | 904,577,024 | 9.54 |
| 2026-10-12 | 44.28 | 41.00 | 44.28 | 41.00 | -7.66% | 28,587,000 | 1,211,516,416 | 12.23 |
| 2026-10-09 | 42.01 | 44.40 | 45.48 | 40.81 | +6.91% | 42,388,600 | 1,824,823,424 | 18.14 |
| 2026-10-08 | 41.40 | 41.53 | 42.28 | 41.10 | -2.56% | 11,532,400 | 480,592,960 | 4.94 |
| 2026-09-30 | 43.32 | 42.62 | 43.36 | 42.26 | +0.14% | 13,185,300 | 562,360,384 | 5.64 |
| 2026-09-29 | 41.29 | 42.56 | 42.87 | 41.01 | +1.72% | 15,545,500 | 653,551,488 | 6.65 |
| 2026-09-28 | 44.00 | 41.84 | 44.25 | 41.60 | -6.86% | 21,420,700 | 907,136,832 | 9.17 |
| 2026-09-24 | 46.50 | 44.92 | 46.50 | 44.91 | -4.18% | 16,335,800 | 746,707,968 | 6.99 |
| 2026-09-23 | 47.80 | 46.88 | 47.95 | 46.57 | -0.68% | 14,856,300 | 698,372,416 | 6.36 |
| 2026-09-22 | 47.99 | 47.20 | 48.39 | 47.05 | -1.71% | 19,946,900 | 952,801,280 | 8.54 |
| 2026-09-21 | 48.01 | 48.02 | 48.94 | 47.81 | -0.95% | 19,763,900 | 953,003,264 | 8.46 |
| 2026-09-18 | 49.39 | 48.48 | 49.50 | 46.95 | +2.02% | 29,208,300 | 1,405,236,736 | 12.50 |
| 2026-09-17 | 48.55 | 47.52 | 49.63 | 46.60 | -4.71% | 35,176,200 | 1,680,402,944 | 15.05 |
| 2026-09-16 | 48.39 | 49.87 | 50.34 | 47.72 | +3.92% | 29,079,000 | 1,433,508,864 | 12.45 |
| 2026-09-15 | 48.61 | 47.99 | 49.42 | 47.80 | -0.87% | 19,736,100 | 958,591,552 | 8.45 |
| 2026-09-14 | 48.00 | 48.41 | 49.71 | 47.34 | -0.41% | 20,589,900 | 1,001,494,080 | 8.81 |
| 2026-09-11 | 48.90 | 48.61 | 49.30 | 46.79 | -3.93% | 35,809,600 | 1,718,638,848 | 15.33 |
| 2026-09-10 | 49.90 | 50.60 | 51.87 | 49.16 | -1.56% | 32,390,600 | 1,628,549,504 | 13.86 |
| 2026-09-09 | 49.99 | 51.40 | 51.51 | 48.40 | +3.59% | 46,721,500 | 2,338,476,288 | 20.00 |
| 2026-09-08 | 50.50 | 49.62 | 50.91 | 49.34 | -0.96% | 28,183,500 | 1,413,419,776 | 12.06 |
| 2026-09-07 | 49.73 | 50.10 | 51.41 | 49.68 | -3.58% | 28,331,800 | 1,430,531,328 | 12.13 |
| 2026-09-04 | 53.88 | 51.96 | 54.00 | 51.38 | -1.87% | 39,311,600 | 2,068,868,608 | 16.82 |
| 2026-09-03 | 51.87 | 52.95 | 53.35 | 51.27 | +2.82% | 52,788,900 | 2,767,377,408 | 22.59 |
| 2026-09-02 | 49.56 | 51.50 | 51.99 | 48.64 | +0.35% | 43,211,400 | 2,177,486,080 | 18.49 |
| 2026-09-01 | 52.39 | 51.32 | 52.42 | 50.87 | -1.55% | 32,191,700 | 1,658,191,488 | 13.78 |
| 2026-08-31 | 49.50 | 52.13 | 52.40 | 49.01 | -5.18% | 52,425,600 | 2,646,173,696 | 22.44 |
| 2026-08-28 | 54.77 | 54.98 | 55.90 | 52.65 | +0.83% | 54,157,900 | 2,923,851,520 | 23.18 |
| 2026-08-27 | 54.10 | 54.53 | 56.90 | 53.10 | +0.53% | 58,297,000 | 3,212,695,552 | 24.95 |
| 2026-08-26 | 55.55 | 54.24 | 58.07 | 53.03 | -1.42% | 62,263,700 | 3,471,894,272 | 26.65 |
需要全历史数据与程序化访问？
查看 晓程科技 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=sz300139 获取全部历史日线。