科德教育
sz300192 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）
23.11
涨跌幅
-2.16%
成交量
22,518,300 股
成交额
526,035,136 元
换手率
4.94%
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 | 23.54 | 23.11 | 24.20 | 22.77 | -2.16% | 22,518,300 | 526,035,136 | 4.94 |
| 2026-10-13 | 23.67 | 23.62 | 24.23 | 21.75 | -2.64% | 34,234,000 | 792,195,456 | 7.52 |
| 2026-10-12 | 24.59 | 24.26 | 24.79 | 23.60 | -1.34% | 32,149,200 | 779,638,656 | 7.06 |
| 2026-10-09 | 24.53 | 24.59 | 25.00 | 21.20 | +1.49% | 59,942,400 | 1,376,500,864 | 13.16 |
| 2026-10-08 | 24.50 | 24.23 | 25.55 | 23.69 | +3.46% | 41,068,900 | 1,010,862,912 | 9.02 |
| 2026-09-30 | 24.21 | 23.42 | 26.30 | 23.30 | -2.46% | 47,588,600 | 1,177,834,240 | 10.45 |
| 2026-09-29 | 24.09 | 24.01 | 24.62 | 23.47 | +1.05% | 31,387,700 | 755,564,992 | 6.89 |
| 2026-09-28 | 25.06 | 23.76 | 25.76 | 23.68 | -6.12% | 50,393,500 | 1,241,754,880 | 11.06 |
| 2026-09-24 | 22.94 | 25.31 | 26.45 | 22.50 | +10.28% | 58,332,900 | 1,467,277,824 | 12.81 |
| 2026-09-23 | 20.10 | 22.95 | 23.30 | 19.58 | +16.97% | 54,034,100 | 1,196,977,664 | 11.86 |
| 2026-09-22 | 18.50 | 19.62 | 20.15 | 18.30 | +6.63% | 26,293,200 | 511,816,672 | 5.77 |
| 2026-09-21 | 18.40 | 18.40 | 18.97 | 18.27 | -0.65% | 13,845,500 | 256,905,024 | 3.04 |
| 2026-09-18 | 18.80 | 18.52 | 18.85 | 18.35 | -1.49% | 12,390,100 | 229,047,072 | 2.72 |
| 2026-09-17 | 18.29 | 18.80 | 18.99 | 18.05 | +2.73% | 16,096,700 | 299,963,776 | 3.53 |
| 2026-09-16 | 17.34 | 18.30 | 18.65 | 17.30 | +6.64% | 19,339,700 | 352,712,928 | 4.25 |
| 2026-09-15 | 17.52 | 17.16 | 17.61 | 17.07 | -2.50% | 12,266,400 | 212,415,296 | 2.69 |
| 2026-09-14 | 17.33 | 17.60 | 17.79 | 17.00 | +0.69% | 16,140,100 | 282,055,840 | 3.54 |
| 2026-09-11 | 18.10 | 17.48 | 18.35 | 17.07 | -5.21% | 19,404,900 | 340,218,912 | 4.26 |
| 2026-09-10 | 18.17 | 18.44 | 18.58 | 17.92 | +0.60% | 11,049,900 | 202,925,680 | 2.43 |
| 2026-09-09 | 18.35 | 18.33 | 18.98 | 17.98 | -0.05% | 16,260,000 | 298,615,904 | 3.57 |
| 2026-09-08 | 18.50 | 18.34 | 18.68 | 17.88 | -0.86% | 14,528,000 | 266,632,688 | 3.19 |
| 2026-09-07 | 18.77 | 18.50 | 18.84 | 18.15 | -0.86% | 15,978,400 | 293,842,272 | 3.51 |
| 2026-09-04 | 18.99 | 18.66 | 19.31 | 18.40 | -1.89% | 25,740,700 | 484,109,344 | 5.65 |
| 2026-09-03 | 18.70 | 19.02 | 19.66 | 18.42 | +3.26% | 39,619,200 | 758,444,352 | 8.70 |
| 2026-09-02 | 16.90 | 18.42 | 18.48 | 16.74 | +8.74% | 39,698,900 | 706,932,672 | 8.72 |
| 2026-09-01 | 17.47 | 16.94 | 17.75 | 16.93 | -3.09% | 17,619,400 | 303,452,704 | 3.87 |
| 2026-08-31 | 17.11 | 17.48 | 17.66 | 16.62 | +0.58% | 20,811,000 | 360,303,328 | 4.57 |
| 2026-08-28 | 17.20 | 17.38 | 17.59 | 16.82 | +1.94% | 25,699,300 | 445,037,760 | 5.64 |
| 2026-08-27 | 16.49 | 17.05 | 17.30 | 16.33 | +3.33% | 28,050,300 | 474,708,000 | 6.16 |
| 2026-08-26 | 17.95 | 16.50 | 17.95 | 16.20 | -6.67% | 32,235,900 | 546,468,352 | 7.08 |
需要全历史数据与程序化访问？
查看 科德教育 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=sz300192 获取全部历史日线。