同有科技
sz300302 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）
23.40
涨跌幅
-2.54%
成交量
8,821,700 股
成交额
209,191,472 元
换手率
2.37%
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 | 23.78 | 23.40 | 24.04 | 23.40 | -2.54% | 8,821,700 | 209,191,472 | 2.37 |
| 2026-10-13 | 23.16 | 24.01 | 24.29 | 22.79 | +0.13% | 14,264,400 | 335,278,432 | 3.84 |
| 2026-10-12 | 24.56 | 23.98 | 24.72 | 23.98 | -3.31% | 9,339,500 | 226,560,288 | 2.51 |
| 2026-10-09 | 24.64 | 24.80 | 24.97 | 23.46 | -0.68% | 15,823,300 | 382,744,608 | 4.26 |
| 2026-10-08 | 25.63 | 24.97 | 26.09 | 24.76 | -2.76% | 11,387,700 | 288,829,216 | 3.06 |
| 2026-09-30 | 26.83 | 25.68 | 26.89 | 25.65 | -2.84% | 10,716,400 | 279,176,128 | 2.88 |
| 2026-09-29 | 26.08 | 26.43 | 26.69 | 25.97 | +0.84% | 9,765,400 | 257,996,640 | 2.63 |
| 2026-09-28 | 28.18 | 26.21 | 28.18 | 26.02 | -7.22% | 17,143,800 | 456,763,520 | 4.61 |
| 2026-09-24 | 28.73 | 28.25 | 29.10 | 28.25 | -3.35% | 13,561,300 | 386,815,392 | 3.65 |
| 2026-09-23 | 29.20 | 29.23 | 29.50 | 28.83 | +1.32% | 20,434,400 | 597,605,952 | 5.50 |
| 2026-09-22 | 29.53 | 28.85 | 29.65 | 28.73 | -1.16% | 20,740,700 | 605,492,480 | 5.58 |
| 2026-09-21 | 28.97 | 29.19 | 29.49 | 28.77 | +1.81% | 19,819,500 | 577,421,504 | 5.33 |
| 2026-09-18 | 28.34 | 28.67 | 28.94 | 27.85 | +3.24% | 22,746,000 | 648,782,080 | 6.12 |
| 2026-09-17 | 27.99 | 27.77 | 28.48 | 27.53 | -1.03% | 13,364,400 | 372,807,776 | 3.60 |
| 2026-09-16 | 27.19 | 28.06 | 28.14 | 26.80 | +3.16% | 15,138,300 | 419,350,080 | 4.07 |
| 2026-09-15 | 27.03 | 27.20 | 27.68 | 26.90 | +0.48% | 11,135,300 | 304,128,352 | 3.00 |
| 2026-09-14 | 26.84 | 27.07 | 27.32 | 26.40 | -0.29% | 10,769,300 | 289,964,992 | 2.90 |
| 2026-09-11 | 27.38 | 27.15 | 27.43 | 26.40 | -2.83% | 17,109,900 | 461,080,096 | 4.60 |
| 2026-09-10 | 27.51 | 27.94 | 28.49 | 27.41 | +0.47% | 15,473,600 | 434,849,408 | 4.16 |
| 2026-09-09 | 28.38 | 27.81 | 28.65 | 27.63 | -1.10% | 13,972,500 | 392,872,832 | 3.76 |
| 2026-09-08 | 27.85 | 28.12 | 28.68 | 27.70 | +0.36% | 18,591,700 | 524,513,472 | 5.00 |
| 2026-09-07 | 27.72 | 28.02 | 28.17 | 27.72 | +3.09% | 18,354,100 | 513,591,552 | 4.94 |
| 2026-09-04 | 28.68 | 27.18 | 28.88 | 26.94 | -3.34% | 21,092,500 | 586,773,248 | 5.68 |
| 2026-09-03 | 28.76 | 28.12 | 29.00 | 27.76 | -1.47% | 16,895,800 | 477,380,640 | 4.55 |
| 2026-09-02 | 28.69 | 28.54 | 28.92 | 28.30 | -2.56% | 14,341,600 | 409,884,320 | 3.86 |
| 2026-09-01 | 30.30 | 29.29 | 30.33 | 29.05 | -3.27% | 20,416,900 | 601,053,952 | 5.49 |
| 2026-08-31 | 30.00 | 30.28 | 30.32 | 29.38 | -0.88% | 27,528,700 | 823,094,912 | 7.41 |
| 2026-08-28 | 32.58 | 30.55 | 32.60 | 30.41 | -5.59% | 45,110,200 | 1,411,931,776 | 12.14 |
| 2026-08-27 | 29.55 | 32.36 | 32.44 | 29.55 | +11.70% | 40,847,400 | 1,263,703,168 | 10.99 |
| 2026-08-26 | 29.56 | 28.97 | 29.62 | 28.22 | -1.09% | 13,127,700 | 378,703,136 | 3.53 |
需要全历史数据与程序化访问？
查看 同有科技 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=sz300302 获取全部历史日线。