科大智能
sz300222 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）
8.87
涨跌幅
-2.63%
成交量
10,216,700 股
成交额
91,827,568 元
换手率
1.57%
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 | 9.06 | 8.87 | 9.23 | 8.86 | -2.63% | 10,216,700 | 91,827,568 | 1.57 |
| 2026-10-13 | 9.03 | 9.11 | 9.20 | 8.76 | -0.11% | 15,166,100 | 135,970,768 | 2.33 |
| 2026-10-12 | 9.34 | 9.12 | 9.38 | 9.11 | -2.46% | 13,152,100 | 121,195,704 | 2.02 |
| 2026-10-09 | 9.28 | 9.35 | 9.39 | 8.95 | +0.21% | 17,226,900 | 157,880,512 | 2.64 |
| 2026-10-08 | 9.50 | 9.33 | 9.73 | 9.26 | -2.10% | 14,013,500 | 132,632,352 | 2.15 |
| 2026-09-30 | 9.70 | 9.53 | 9.78 | 9.51 | -1.14% | 9,962,600 | 96,106,616 | 1.53 |
| 2026-09-29 | 9.59 | 9.64 | 9.73 | 9.56 | +0.63% | 9,076,600 | 87,732,880 | 1.39 |
| 2026-09-28 | 9.89 | 9.58 | 9.98 | 9.48 | -3.52% | 15,233,100 | 146,540,944 | 2.34 |
| 2026-09-24 | 10.10 | 9.93 | 10.15 | 9.91 | -1.78% | 10,696,100 | 107,229,928 | 1.64 |
| 2026-09-23 | 10.29 | 10.11 | 10.29 | 10.01 | -1.08% | 11,363,700 | 114,661,344 | 1.74 |
| 2026-09-22 | 10.30 | 10.22 | 10.36 | 10.15 | -0.58% | 13,660,100 | 140,074,096 | 2.09 |
| 2026-09-21 | 10.21 | 10.28 | 10.38 | 10.15 | +0.98% | 15,814,900 | 162,546,240 | 2.43 |
| 2026-09-18 | 10.11 | 10.18 | 10.21 | 10.07 | +1.60% | 14,151,800 | 143,802,496 | 2.17 |
| 2026-09-17 | 10.04 | 10.02 | 10.16 | 9.92 | -0.50% | 10,905,400 | 109,343,768 | 1.67 |
| 2026-09-16 | 9.81 | 10.07 | 10.12 | 9.74 | +2.44% | 12,623,300 | 125,896,032 | 1.94 |
| 2026-09-15 | 9.85 | 9.83 | 9.97 | 9.81 | -0.71% | 8,379,900 | 82,869,360 | 1.28 |
| 2026-09-14 | 9.80 | 9.90 | 9.99 | 9.68 | +1.23% | 12,061,300 | 119,300,416 | 1.85 |
| 2026-09-11 | 9.83 | 9.78 | 9.88 | 9.61 | -1.41% | 19,140,500 | 186,586,368 | 2.94 |
| 2026-09-10 | 10.07 | 9.92 | 10.12 | 9.89 | -2.07% | 14,544,400 | 144,915,088 | 2.23 |
| 2026-09-09 | 10.20 | 10.13 | 10.26 | 10.05 | -0.59% | 15,532,600 | 157,807,824 | 2.38 |
| 2026-09-08 | 10.26 | 10.19 | 10.27 | 10.11 | -0.68% | 13,011,700 | 132,495,920 | 2.00 |
| 2026-09-07 | 10.09 | 10.26 | 10.30 | 10.08 | +1.68% | 12,746,700 | 130,162,776 | 1.95 |
| 2026-09-04 | 10.34 | 10.09 | 10.47 | 10.05 | -1.56% | 18,903,500 | 194,648,384 | 2.90 |
| 2026-09-03 | 10.16 | 10.25 | 10.35 | 10.10 | +1.18% | 14,563,300 | 149,126,832 | 2.23 |
| 2026-09-02 | 10.16 | 10.13 | 10.24 | 10.06 | -1.27% | 11,828,200 | 119,979,984 | 1.81 |
| 2026-09-01 | 10.33 | 10.26 | 10.35 | 10.18 | +0.00% | 14,007,700 | 143,803,488 | 2.15 |
| 2026-08-31 | 10.00 | 10.26 | 10.28 | 9.93 | +1.08% | 14,703,600 | 149,169,392 | 2.25 |
| 2026-08-28 | 10.17 | 10.15 | 10.34 | 10.13 | -0.20% | 14,824,900 | 151,376,944 | 2.27 |
| 2026-08-27 | 10.10 | 10.17 | 10.26 | 10.06 | +0.00% | 17,389,200 | 176,299,136 | 2.67 |
| 2026-08-26 | 10.26 | 10.17 | 10.39 | 10.05 | -0.97% | 18,139,400 | 185,183,120 | 2.78 |
需要全历史数据与程序化访问？
查看 科大智能 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=sz300222 获取全部历史日线。