科恒股份
sz300340 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）
9.18
涨跌幅
-4.77%
成交量
30,850,400 股
成交额
298,384,768 元
换手率
11.28%
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 | 9.50 | 9.18 | 10.28 | 9.15 | -4.77% | 30,850,400 | 298,384,768 | 11.28 |
| 2026-10-13 | 9.69 | 9.64 | 9.98 | 9.33 | -3.31% | 28,812,100 | 276,586,368 | 10.54 |
| 2026-10-12 | 10.15 | 9.97 | 10.55 | 9.87 | -7.00% | 49,546,500 | 502,151,136 | 18.12 |
| 2026-10-09 | 9.20 | 10.72 | 11.10 | 9.13 | +15.89% | 64,401,200 | 669,399,488 | 23.55 |
| 2026-10-08 | 8.95 | 9.25 | 9.43 | 8.90 | +2.32% | 20,201,200 | 187,068,608 | 7.39 |
| 2026-09-30 | 9.13 | 9.04 | 9.32 | 8.95 | -1.53% | 19,325,500 | 175,565,888 | 7.07 |
| 2026-09-29 | 8.40 | 9.18 | 9.97 | 8.40 | +8.25% | 24,659,200 | 228,935,696 | 9.02 |
| 2026-09-28 | 8.60 | 8.48 | 8.60 | 8.34 | -0.82% | 3,201,400 | 26,997,838 | 1.17 |
| 2026-09-24 | 8.65 | 8.55 | 8.71 | 8.51 | -1.16% | 3,073,700 | 26,404,460 | 1.12 |
| 2026-09-23 | 8.82 | 8.65 | 8.83 | 8.56 | -2.15% | 3,841,700 | 33,253,630 | 1.40 |
| 2026-09-22 | 8.85 | 8.84 | 8.99 | 8.81 | -0.34% | 6,028,500 | 53,624,544 | 2.20 |
| 2026-09-21 | 8.44 | 8.87 | 8.95 | 8.42 | +5.22% | 8,286,300 | 71,716,496 | 3.03 |
| 2026-09-18 | 8.60 | 8.43 | 8.64 | 8.41 | -0.71% | 3,919,700 | 33,347,120 | 1.43 |
| 2026-09-17 | 8.60 | 8.49 | 8.68 | 8.37 | -1.05% | 3,725,700 | 31,633,240 | 1.36 |
| 2026-09-16 | 8.50 | 8.58 | 8.66 | 8.37 | +0.82% | 3,714,800 | 31,733,718 | 1.36 |
| 2026-09-15 | 8.58 | 8.51 | 8.73 | 8.47 | -1.05% | 3,709,900 | 31,847,140 | 1.36 |
| 2026-09-14 | 8.45 | 8.60 | 8.65 | 8.41 | +1.42% | 3,255,000 | 27,868,960 | 1.19 |
| 2026-09-11 | 8.68 | 8.48 | 8.68 | 8.35 | -2.97% | 4,694,400 | 39,784,876 | 1.72 |
| 2026-09-10 | 8.82 | 8.74 | 8.87 | 8.73 | -1.58% | 2,851,500 | 25,023,664 | 1.04 |
| 2026-09-09 | 8.94 | 8.88 | 8.99 | 8.83 | -1.22% | 2,962,800 | 26,407,318 | 1.08 |
| 2026-09-08 | 8.91 | 8.99 | 9.03 | 8.90 | +0.33% | 3,009,000 | 27,004,700 | 1.10 |
| 2026-09-07 | 9.00 | 8.96 | 9.01 | 8.90 | +0.34% | 2,896,800 | 25,971,536 | 1.06 |
| 2026-09-04 | 9.05 | 8.93 | 9.09 | 8.87 | -0.33% | 3,948,300 | 35,523,048 | 1.44 |
| 2026-09-03 | 9.25 | 8.96 | 9.28 | 8.92 | -1.97% | 4,433,700 | 40,216,016 | 1.62 |
| 2026-09-02 | 9.10 | 9.14 | 9.20 | 8.98 | -0.44% | 4,571,900 | 41,578,368 | 1.67 |
| 2026-09-01 | 9.07 | 9.18 | 9.20 | 8.98 | +1.89% | 5,291,400 | 48,355,256 | 1.94 |
| 2026-08-31 | 8.88 | 9.01 | 9.07 | 8.88 | +0.00% | 4,075,800 | 36,556,404 | 1.49 |
| 2026-08-28 | 8.95 | 9.01 | 9.05 | 8.87 | +0.56% | 5,480,500 | 49,370,732 | 2.00 |
| 2026-08-27 | 9.00 | 8.96 | 9.00 | 8.86 | -0.88% | 9,954,200 | 88,897,552 | 3.64 |
| 2026-08-26 | 9.07 | 9.04 | 9.14 | 8.94 | +1.01% | 8,737,900 | 79,094,296 | 3.20 |
需要全历史数据与程序化访问？
查看 科恒股份 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=sz300340 获取全部历史日线。