科泰电源

sz300153 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）

21.43

涨跌幅

+1.85%

成交量

14,670,500 股

成交额

312,678,400 元

换手率

4.61%

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	20.83	21.43	21.89	20.59	+1.85%	14,670,500	312,678,400	4.61
2026-10-13	20.88	21.04	21.41	20.23	-0.94%	10,474,700	217,875,504	3.29
2026-10-12	21.57	21.24	21.80	21.08	-1.71%	11,111,100	237,646,144	3.49
2026-10-09	22.07	21.61	22.28	20.46	-3.18%	14,678,000	312,660,288	4.61
2026-10-08	24.16	22.32	24.24	22.08	-5.86%	12,012,100	275,475,584	3.77
2026-09-30	24.64	23.71	24.84	23.63	-2.91%	8,871,000	213,336,944	2.79
2026-09-29	24.77	24.42	25.01	24.33	-1.41%	8,622,300	212,208,784	2.71
2026-09-28	26.68	24.77	26.76	24.66	-7.19%	12,518,000	316,137,024	3.93
2026-09-24	27.28	26.69	27.70	26.62	-3.12%	10,224,000	275,135,744	3.21
2026-09-23	27.59	27.55	27.99	27.25	-0.22%	8,861,200	243,581,680	2.78
2026-09-22	27.97	27.61	28.35	27.46	-1.74%	14,029,600	390,370,944	4.41
2026-09-21	28.29	28.10	28.87	27.84	-3.00%	20,064,800	566,222,912	6.30
2026-09-18	28.01	28.97	29.45	27.51	+6.43%	29,765,200	852,129,792	9.35
2026-09-17	26.01	27.22	27.99	25.89	+7.00%	28,785,600	775,923,520	9.04
2026-09-16	24.54	25.44	25.58	24.22	+3.84%	14,145,200	354,477,504	4.44
2026-09-15	24.69	24.50	25.14	24.46	-1.41%	9,796,400	242,071,600	3.08
2026-09-14	24.53	24.85	25.20	24.20	+0.81%	12,034,700	298,318,816	3.78
2026-09-11	25.00	24.65	25.20	24.18	-2.95%	12,648,900	312,683,776	3.97
2026-09-10	26.38	25.40	26.69	25.30	-5.08%	19,910,800	509,532,544	6.25
2026-09-09	25.35	26.76	27.12	25.03	+5.60%	28,298,800	750,230,272	8.89
2026-09-08	25.78	25.34	25.92	24.81	-0.24%	25,543,500	643,261,632	8.02
2026-09-07	24.51	25.40	25.98	24.05	+11.31%	39,367,200	990,172,992	12.37
2026-09-04	22.70	22.82	24.12	22.26	+2.70%	18,975,600	439,559,648	5.96
2026-09-03	21.82	22.22	22.36	21.67	+1.83%	6,499,700	143,304,096	2.04
2026-09-02	22.10	21.82	22.10	21.52	-1.36%	5,249,300	114,085,800	1.65
2026-09-01	22.29	22.12	22.45	21.96	-1.34%	5,334,500	118,248,232	1.68
2026-08-31	21.65	22.42	22.50	21.40	+2.47%	6,738,300	149,406,064	2.12
2026-08-28	22.15	21.88	22.54	21.87	-1.75%	5,769,100	127,593,688	1.81
2026-08-27	21.54	22.27	22.49	21.09	+2.77%	10,474,400	228,747,136	3.29
2026-08-26	21.60	21.67	22.83	21.41	+1.55%	10,502,600	230,420,448	3.30

需要全历史数据与程序化访问？查看科泰电源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300153 获取全部历史日线。