佳士科技
sz300193 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）
7.81
涨跌幅
-2.74%
成交量
3,219,700 股
成交额
25,408,644 元
换手率
0.77%
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 | 7.98 | 7.81 | 8.01 | 7.80 | -2.74% | 3,219,700 | 25,408,644 | 0.77 |
| 2026-10-13 | 8.00 | 8.03 | 8.06 | 7.83 | -0.25% | 4,456,200 | 35,452,560 | 1.07 |
| 2026-10-12 | 8.07 | 8.05 | 8.13 | 8.00 | +0.12% | 5,659,400 | 45,668,976 | 1.35 |
| 2026-10-09 | 7.94 | 8.04 | 8.08 | 7.77 | +1.13% | 5,247,700 | 41,630,640 | 1.25 |
| 2026-10-08 | 7.85 | 7.95 | 8.01 | 7.85 | +0.76% | 3,890,000 | 30,918,160 | 0.93 |
| 2026-09-30 | 7.93 | 7.89 | 7.95 | 7.82 | +0.25% | 2,212,800 | 17,442,932 | 0.53 |
| 2026-09-29 | 7.80 | 7.87 | 7.93 | 7.76 | +0.90% | 3,076,600 | 24,233,744 | 0.74 |
| 2026-09-28 | 7.94 | 7.80 | 7.97 | 7.77 | -1.52% | 2,817,100 | 22,085,224 | 0.67 |
| 2026-09-24 | 7.92 | 7.92 | 7.99 | 7.90 | -0.38% | 1,804,900 | 14,340,518 | 0.43 |
| 2026-09-23 | 7.95 | 7.95 | 7.99 | 7.91 | +0.00% | 1,760,700 | 14,007,156 | 0.42 |
| 2026-09-22 | 8.02 | 7.95 | 8.04 | 7.94 | -0.62% | 2,300,600 | 18,370,242 | 0.55 |
| 2026-09-21 | 7.86 | 8.00 | 8.02 | 7.86 | +2.56% | 4,052,000 | 32,276,970 | 0.97 |
| 2026-09-18 | 7.83 | 7.80 | 7.88 | 7.79 | +0.39% | 2,288,900 | 17,942,968 | 0.55 |
| 2026-09-17 | 7.76 | 7.77 | 7.83 | 7.71 | -0.38% | 2,093,100 | 16,280,252 | 0.50 |
| 2026-09-16 | 7.70 | 7.80 | 7.81 | 7.63 | +1.56% | 2,580,000 | 19,981,104 | 0.62 |
| 2026-09-15 | 7.88 | 7.68 | 7.88 | 7.67 | -1.79% | 2,640,900 | 20,395,908 | 0.63 |
| 2026-09-14 | 7.71 | 7.82 | 7.90 | 7.69 | +0.90% | 2,789,000 | 21,817,890 | 0.67 |
| 2026-09-11 | 7.87 | 7.75 | 7.92 | 7.67 | -2.15% | 3,749,400 | 29,065,524 | 0.90 |
| 2026-09-10 | 8.02 | 7.92 | 8.04 | 7.90 | -1.49% | 3,099,500 | 24,661,670 | 0.74 |
| 2026-09-09 | 8.05 | 8.04 | 8.13 | 8.01 | -0.62% | 2,621,900 | 21,113,120 | 0.63 |
| 2026-09-08 | 8.03 | 8.09 | 8.15 | 8.03 | +0.87% | 4,137,600 | 33,515,788 | 0.99 |
| 2026-09-07 | 8.07 | 8.02 | 8.13 | 8.00 | -0.87% | 3,583,100 | 28,898,368 | 0.86 |
| 2026-09-04 | 8.21 | 8.09 | 8.25 | 8.05 | -0.98% | 4,275,900 | 34,872,980 | 1.02 |
| 2026-09-03 | 8.28 | 8.17 | 8.37 | 8.16 | -1.33% | 3,989,400 | 32,819,636 | 0.95 |
| 2026-09-02 | 8.21 | 8.28 | 8.31 | 8.16 | +0.36% | 5,330,600 | 43,904,808 | 1.27 |
| 2026-09-01 | 8.12 | 8.25 | 8.33 | 8.11 | +1.23% | 7,522,500 | 62,174,220 | 1.80 |
| 2026-08-31 | 7.98 | 8.15 | 8.20 | 7.93 | +1.75% | 7,142,700 | 57,882,900 | 1.71 |
| 2026-08-28 | 7.92 | 8.01 | 8.04 | 7.92 | +0.63% | 3,920,400 | 31,358,784 | 0.94 |
| 2026-08-27 | 7.90 | 7.96 | 8.03 | 7.88 | -0.13% | 6,834,400 | 54,472,064 | 1.63 |
| 2026-08-26 | 8.06 | 7.97 | 8.22 | 7.95 | +2.84% | 12,878,800 | 103,906,616 | 3.08 |
需要全历史数据与程序化访问？
查看 佳士科技 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=sz300193 获取全部历史日线。