苏交科
sz300284 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）
5.21
涨跌幅
-0.76%
成交量
11,553,200 股
成交额
60,436,640 元
换手率
0.96%
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 | 5.23 | 5.21 | 5.29 | 5.18 | -0.76% | 11,553,200 | 60,436,640 | 0.96 |
| 2026-10-13 | 5.17 | 5.25 | 5.29 | 5.15 | +0.96% | 14,953,100 | 78,049,848 | 1.25 |
| 2026-10-12 | 5.15 | 5.20 | 5.25 | 5.13 | +0.39% | 12,878,600 | 67,000,144 | 1.07 |
| 2026-10-09 | 5.13 | 5.18 | 5.19 | 5.05 | +1.37% | 12,738,000 | 65,187,844 | 1.06 |
| 2026-10-08 | 5.10 | 5.11 | 5.18 | 5.07 | +0.20% | 10,081,500 | 51,686,248 | 0.84 |
| 2026-09-30 | 5.08 | 5.10 | 5.14 | 5.04 | +0.39% | 10,099,700 | 51,334,824 | 0.84 |
| 2026-09-29 | 5.01 | 5.08 | 5.11 | 4.98 | +1.80% | 10,550,400 | 53,522,692 | 0.88 |
| 2026-09-28 | 5.05 | 4.99 | 5.09 | 4.96 | -1.38% | 10,736,000 | 53,725,712 | 0.90 |
| 2026-09-24 | 5.12 | 5.06 | 5.15 | 5.06 | -1.56% | 7,200,300 | 36,653,340 | 0.60 |
| 2026-09-23 | 5.16 | 5.14 | 5.20 | 5.11 | -0.39% | 8,712,500 | 44,944,540 | 0.73 |
| 2026-09-22 | 5.14 | 5.16 | 5.22 | 5.12 | +0.19% | 7,948,300 | 41,028,148 | 0.66 |
| 2026-09-21 | 5.10 | 5.15 | 5.18 | 5.07 | +0.98% | 9,254,900 | 47,456,900 | 0.77 |
| 2026-09-18 | 5.04 | 5.10 | 5.11 | 5.03 | +1.39% | 9,597,900 | 48,847,000 | 0.80 |
| 2026-09-17 | 5.01 | 5.03 | 5.05 | 4.98 | +0.00% | 6,497,300 | 32,579,884 | 0.54 |
| 2026-09-16 | 4.99 | 5.03 | 5.06 | 4.96 | +0.60% | 8,386,200 | 42,096,380 | 0.70 |
| 2026-09-15 | 5.08 | 5.00 | 5.09 | 4.99 | -1.77% | 9,185,400 | 46,173,872 | 0.77 |
| 2026-09-14 | 5.08 | 5.09 | 5.13 | 5.07 | +0.00% | 7,276,500 | 37,055,424 | 0.61 |
| 2026-09-11 | 5.17 | 5.09 | 5.18 | 5.05 | -2.12% | 11,943,700 | 60,824,152 | 1.00 |
| 2026-09-10 | 5.17 | 5.20 | 5.22 | 5.11 | +0.19% | 10,624,500 | 55,008,528 | 0.89 |
| 2026-09-09 | 5.25 | 5.19 | 5.27 | 5.16 | -1.14% | 10,633,800 | 55,201,136 | 0.89 |
| 2026-09-08 | 5.17 | 5.25 | 5.27 | 5.15 | +1.55% | 13,300,400 | 69,539,656 | 1.11 |
| 2026-09-07 | 5.21 | 5.17 | 5.24 | 5.16 | -0.58% | 11,046,300 | 57,314,416 | 0.92 |
| 2026-09-04 | 5.20 | 5.20 | 5.29 | 5.18 | +0.39% | 14,869,200 | 77,931,064 | 1.24 |
| 2026-09-03 | 5.25 | 5.18 | 5.27 | 5.17 | -1.15% | 10,002,300 | 52,073,592 | 0.83 |
| 2026-09-02 | 5.30 | 5.24 | 5.32 | 5.20 | -1.69% | 10,022,100 | 52,405,188 | 0.84 |
| 2026-09-01 | 5.28 | 5.33 | 5.34 | 5.26 | +0.57% | 11,310,500 | 60,077,848 | 0.94 |
| 2026-08-31 | 5.29 | 5.30 | 5.33 | 5.20 | +0.57% | 10,098,100 | 53,153,144 | 0.84 |
| 2026-08-28 | 5.23 | 5.27 | 5.30 | 5.20 | +0.38% | 11,445,900 | 60,119,948 | 0.96 |
| 2026-08-27 | 5.27 | 5.25 | 5.29 | 5.20 | -0.76% | 10,434,900 | 54,624,740 | 0.87 |
| 2026-08-26 | 5.27 | 5.29 | 5.37 | 5.27 | +0.38% | 10,802,700 | 57,391,464 | 0.90 |
需要全历史数据与程序化访问？
查看 苏交科 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=sz300284 获取全部历史日线。