安科瑞

sz300286 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）

18.03

涨跌幅

-2.06%

成交量

2,272,300 股

成交额

41,290,388 元

换手率

1.09%

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	18.40	18.03	18.41	18.00	-2.06%	2,272,300	41,290,388	1.09
2026-10-13	18.40	18.41	18.59	17.93	-1.13%	3,271,400	59,646,440	1.57
2026-10-12	18.69	18.62	18.98	18.54	-0.69%	2,640,300	49,445,988	1.27
2026-10-09	18.60	18.75	18.78	18.02	+1.08%	4,037,600	74,103,720	1.94
2026-10-08	18.81	18.55	19.05	18.47	-1.33%	2,954,700	55,328,484	1.42
2026-09-30	19.19	18.80	19.19	18.76	-0.63%	2,229,400	42,230,964	1.07
2026-09-29	18.79	18.92	19.11	18.70	+0.91%	2,097,800	39,784,012	1.01
2026-09-28	19.63	18.75	19.63	18.70	-4.19%	4,777,900	90,285,488	2.30
2026-09-24	19.66	19.57	19.87	19.41	+0.05%	3,401,100	66,940,016	1.64
2026-09-23	19.48	19.56	19.65	19.25	+0.57%	2,614,600	50,880,404	1.26
2026-09-22	19.66	19.45	19.75	19.39	-0.82%	3,473,200	67,967,704	1.67
2026-09-21	19.17	19.61	19.64	19.15	+1.55%	3,754,800	73,371,416	1.81
2026-09-18	19.13	19.31	19.57	19.02	+2.44%	5,206,700	100,545,200	2.51
2026-09-17	18.70	18.85	19.00	18.60	+0.86%	2,741,400	51,581,140	1.32
2026-09-16	18.60	18.69	18.91	18.49	+0.11%	3,455,400	64,755,264	1.66
2026-09-15	18.81	18.67	18.98	18.63	-0.69%	2,308,500	43,402,524	1.11
2026-09-14	18.83	18.80	19.23	18.67	-0.74%	4,008,300	75,854,080	1.93
2026-09-11	19.28	18.94	19.29	18.67	-2.42%	3,677,700	69,577,352	1.77
2026-09-10	19.51	19.41	19.63	19.28	-0.97%	2,618,900	50,889,508	1.26
2026-09-09	19.81	19.60	19.86	19.50	-1.11%	2,618,100	51,503,508	1.26
2026-09-08	20.20	19.82	20.22	19.71	-1.78%	3,864,000	76,638,768	1.86
2026-09-07	19.80	20.18	20.25	19.62	+1.56%	4,074,900	81,331,840	1.96
2026-09-04	20.00	19.87	20.50	19.71	+0.76%	5,631,900	113,995,680	2.71
2026-09-03	19.80	19.72	20.01	19.53	+0.15%	2,611,600	51,632,072	1.26
2026-09-02	19.63	19.69	19.88	19.52	-1.50%	2,699,400	53,109,008	1.30
2026-09-01	19.97	19.99	20.28	19.55	+0.10%	5,170,300	103,116,600	2.49
2026-08-31	19.60	19.97	19.97	19.45	+1.17%	2,710,500	53,399,480	1.30
2026-08-28	19.75	19.74	19.90	19.63	-0.20%	2,350,400	46,497,592	1.13
2026-08-27	19.80	19.78	19.85	19.24	+1.28%	2,975,600	58,390,832	1.43
2026-08-26	19.64	19.53	19.93	19.30	-1.06%	4,185,300	82,092,288	2.01

需要全历史数据与程序化访问？查看安科瑞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300286 获取全部历史日线。