电科院

sz300215 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）

6.43

涨跌幅

-3.31%

成交量

11,075,500 股

成交额

71,933,968 元

换手率

1.48%

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	6.64	6.43	6.64	6.41	-3.31%	11,075,500	71,933,968	1.48
2026-10-13	6.51	6.65	6.67	6.40	+1.06%	16,257,600	106,628,920	2.17
2026-10-12	6.59	6.58	6.70	6.55	-0.15%	10,652,000	70,484,768	1.42
2026-10-09	6.50	6.59	6.60	6.30	+0.30%	13,859,000	89,585,696	1.85
2026-10-08	6.46	6.57	6.72	6.44	+1.70%	17,751,600	117,143,360	2.37
2026-09-30	6.36	6.46	6.50	6.29	+3.53%	19,374,900	124,957,072	2.59
2026-09-29	6.10	6.24	6.30	6.08	+1.96%	14,821,500	92,598,320	1.98
2026-09-28	6.36	6.12	6.40	6.05	-5.12%	21,693,000	133,679,936	2.90
2026-09-24	6.70	6.45	6.76	6.44	-6.11%	28,548,400	186,641,456	3.81
2026-09-23	6.58	6.87	7.09	6.50	+5.86%	46,059,900	314,578,592	6.15
2026-09-22	6.49	6.49	6.56	6.42	-0.92%	16,558,400	107,270,744	2.21
2026-09-21	6.31	6.55	6.57	6.30	+3.31%	14,011,500	90,291,200	1.87
2026-09-18	6.32	6.34	6.39	6.28	+1.28%	8,828,000	55,972,864	1.18
2026-09-17	6.30	6.26	6.34	6.19	-1.26%	7,784,200	48,673,744	1.04
2026-09-16	6.26	6.34	6.37	6.21	+1.12%	6,914,900	43,655,000	0.92
2026-09-15	6.32	6.27	6.40	6.25	-1.57%	8,418,100	53,179,240	1.12
2026-09-14	6.52	6.37	6.52	6.32	-0.16%	7,680,200	49,155,104	1.03
2026-09-11	6.40	6.38	6.46	6.32	-1.69%	11,617,300	74,081,584	1.55
2026-09-10	6.57	6.49	6.57	6.35	-1.22%	14,510,900	93,907,192	1.94
2026-09-09	6.58	6.57	6.58	6.51	-0.76%	8,828,000	57,770,984	1.18
2026-09-08	6.53	6.62	6.62	6.49	+0.76%	12,513,900	82,012,160	1.67
2026-09-07	6.55	6.57	6.58	6.44	+1.39%	9,830,600	64,164,712	1.31
2026-09-04	6.50	6.48	6.59	6.45	+0.47%	13,793,900	90,068,128	1.84
2026-09-03	6.53	6.45	6.55	6.37	-0.62%	12,184,900	78,516,344	1.63
2026-09-02	6.52	6.49	6.54	6.42	-1.22%	13,904,000	90,222,648	1.86
2026-09-01	6.50	6.57	6.58	6.42	+2.02%	23,330,200	152,203,312	3.11
2026-08-31	6.63	6.44	6.68	6.38	-3.74%	28,746,700	185,527,360	3.84
2026-08-28	6.46	6.69	6.88	6.39	+4.04%	43,892,400	293,280,128	5.86
2026-08-27	6.24	6.43	6.65	6.24	+6.46%	44,129,700	286,029,760	5.89
2026-08-26	6.08	6.04	6.14	6.00	-0.49%	6,678,200	40,502,476	0.89

需要全历史数据与程序化访问？查看电科院日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300215 获取全部历史日线。