日科化学

sz300214 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）

9.11

涨跌幅

-3.50%

成交量

11,183,300 股

成交额

103,459,632 元

换手率

2.41%

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	9.39	9.11	9.54	9.08	-3.50%	11,183,300	103,459,632	2.41
2026-10-13	9.28	9.44	9.54	8.94	+0.11%	21,125,000	195,346,144	4.54
2026-10-12	9.88	9.43	9.95	9.41	-7.28%	27,060,100	261,113,152	5.82
2026-10-09	9.80	10.17	10.46	9.56	+4.63%	37,838,100	379,654,464	8.14
2026-10-08	9.65	9.72	9.90	9.61	+0.31%	13,419,000	130,761,656	2.89
2026-09-30	9.70	9.69	9.81	9.57	+0.83%	9,944,600	96,339,544	2.14
2026-09-29	9.52	9.61	9.74	9.48	+0.52%	9,491,900	91,574,712	2.04
2026-09-28	9.86	9.56	9.86	9.41	-3.04%	14,958,800	143,032,336	3.22
2026-09-24	9.90	9.86	10.06	9.83	-1.30%	9,531,800	94,498,136	2.05
2026-09-23	10.20	9.99	10.26	9.92	-2.82%	15,793,600	158,384,272	3.40
2026-09-22	10.26	10.28	10.48	10.19	+0.49%	17,578,000	181,256,544	3.78
2026-09-21	10.45	10.23	10.47	10.17	+0.79%	14,555,200	149,266,320	3.13
2026-09-18	10.25	10.15	10.25	10.08	+0.40%	13,659,500	138,528,752	2.94
2026-09-17	10.06	10.11	10.29	10.00	-0.88%	16,560,500	167,645,792	3.56
2026-09-16	9.85	10.20	10.28	9.71	+3.24%	24,099,300	242,813,552	5.18
2026-09-15	9.85	9.88	10.18	9.83	-0.40%	19,465,500	194,706,672	4.19
2026-09-14	10.08	9.92	10.12	9.89	-1.68%	17,410,200	173,593,488	3.74
2026-09-11	10.25	10.09	10.32	9.81	-2.42%	28,974,900	290,551,552	6.23
2026-09-10	11.13	10.34	11.17	10.28	-8.98%	35,476,600	373,652,672	7.63
2026-09-09	11.11	11.36	11.51	10.96	+1.25%	29,870,500	335,134,880	6.43
2026-09-08	11.22	11.22	11.57	11.07	-0.53%	25,067,300	282,971,264	5.39
2026-09-07	11.30	11.28	11.42	11.02	-3.18%	29,697,300	333,872,224	6.39
2026-09-04	11.49	11.65	12.18	11.25	+1.04%	47,185,300	551,260,224	10.15
2026-09-03	11.67	11.53	11.77	11.32	-0.69%	31,753,400	365,133,088	6.83
2026-09-02	11.84	11.61	12.26	11.53	-3.81%	37,458,800	441,664,480	8.06
2026-09-01	12.53	12.07	12.64	11.96	-2.82%	37,475,200	456,690,336	8.06
2026-08-31	12.81	12.42	12.81	12.22	-4.90%	54,034,300	669,645,248	11.62
2026-08-28	11.84	13.06	13.33	11.80	+8.74%	70,131,600	896,770,880	15.09
2026-08-27	11.79	12.01	12.23	11.62	+1.87%	36,823,200	441,232,000	7.92
2026-08-26	12.03	11.79	12.26	11.41	-1.17%	42,549,900	501,988,320	9.15

需要全历史数据与程序化访问？查看日科化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300214 获取全部历史日线。