荣科科技
sz300290 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）
6.66
涨跌幅
+3.42%
成交量
27,800,900 股
成交额
185,149,680 元
换手率
4.35%
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 | 6.44 | 6.66 | 6.88 | 6.28 | +3.42% | 27,800,900 | 185,149,680 | 4.35 |
| 2026-10-13 | 6.28 | 6.44 | 6.56 | 6.16 | +1.42% | 16,581,600 | 106,831,168 | 2.59 |
| 2026-10-12 | 6.80 | 6.35 | 6.87 | 6.28 | -7.97% | 25,735,500 | 168,633,728 | 4.02 |
| 2026-10-09 | 6.49 | 6.90 | 6.98 | 6.36 | +5.99% | 31,048,800 | 206,196,784 | 4.85 |
| 2026-10-08 | 6.73 | 6.51 | 6.84 | 6.43 | -2.54% | 22,149,500 | 145,519,840 | 3.46 |
| 2026-09-30 | 6.87 | 6.68 | 7.01 | 6.66 | -2.48% | 24,658,600 | 167,414,528 | 3.86 |
| 2026-09-29 | 7.07 | 6.85 | 7.16 | 6.85 | -4.46% | 30,169,500 | 210,486,704 | 4.72 |
| 2026-09-28 | 7.17 | 7.17 | 7.49 | 6.86 | -0.55% | 35,533,300 | 255,523,776 | 5.56 |
| 2026-09-24 | 7.35 | 7.21 | 7.56 | 7.14 | -4.12% | 32,184,500 | 236,055,184 | 5.03 |
| 2026-09-23 | 7.68 | 7.52 | 8.20 | 7.45 | -2.72% | 52,534,600 | 408,837,696 | 8.21 |
| 2026-09-22 | 7.12 | 7.73 | 7.95 | 7.02 | +8.26% | 58,053,700 | 434,596,896 | 9.08 |
| 2026-09-21 | 7.25 | 7.14 | 7.46 | 6.98 | +0.00% | 37,943,700 | 273,195,904 | 5.93 |
| 2026-09-18 | 7.20 | 7.14 | 7.40 | 7.02 | -3.25% | 42,579,500 | 306,035,840 | 6.66 |
| 2026-09-17 | 7.01 | 7.38 | 7.77 | 6.96 | +3.65% | 56,686,800 | 418,410,176 | 8.86 |
| 2026-09-16 | 7.24 | 7.12 | 7.73 | 6.91 | -3.39% | 56,720,200 | 409,644,864 | 8.87 |
| 2026-09-15 | 8.41 | 7.37 | 8.42 | 7.18 | -15.38% | 72,065,800 | 570,842,880 | 11.27 |
| 2026-09-14 | 8.55 | 8.71 | 8.93 | 7.72 | +3.20% | 88,830,000 | 736,875,136 | 13.89 |
| 2026-09-11 | 7.15 | 8.44 | 8.57 | 7.07 | +15.62% | 88,267,000 | 703,451,200 | 13.80 |
| 2026-09-10 | 6.19 | 7.30 | 7.37 | 6.19 | +18.31% | 69,420,100 | 480,994,048 | 10.85 |
| 2026-09-09 | 6.15 | 6.17 | 6.24 | 5.91 | +0.33% | 33,388,700 | 202,539,760 | 5.22 |
| 2026-09-08 | 5.50 | 6.15 | 6.16 | 5.45 | +13.68% | 43,813,700 | 256,331,792 | 6.85 |
| 2026-09-07 | 5.35 | 5.41 | 5.50 | 5.28 | -1.28% | 14,600,500 | 79,084,472 | 2.28 |
| 2026-09-04 | 5.82 | 5.48 | 5.84 | 5.15 | -6.48% | 32,402,200 | 180,825,600 | 5.07 |
| 2026-09-03 | 5.79 | 5.86 | 5.94 | 5.72 | +1.38% | 16,283,500 | 95,233,344 | 2.55 |
| 2026-09-02 | 5.85 | 5.78 | 5.93 | 5.75 | -1.70% | 13,261,200 | 77,299,216 | 2.07 |
| 2026-09-01 | 5.90 | 5.88 | 5.97 | 5.83 | -0.68% | 14,231,300 | 83,901,488 | 2.23 |
| 2026-08-31 | 6.01 | 5.92 | 6.06 | 5.89 | -2.31% | 17,649,800 | 104,952,192 | 2.76 |
| 2026-08-28 | 6.05 | 6.06 | 6.28 | 6.05 | -0.49% | 20,391,800 | 125,452,864 | 3.19 |
| 2026-08-27 | 5.96 | 6.09 | 6.18 | 5.81 | +1.00% | 27,917,400 | 167,237,296 | 4.36 |
| 2026-08-26 | 6.02 | 6.03 | 6.14 | 5.96 | -0.82% | 15,950,200 | 96,426,352 | 2.49 |
需要全历史数据与程序化访问？
查看 荣科科技 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=sz300290 获取全部历史日线。