安控科技

sz300370 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）

2.06

涨跌幅

-2.37%

成交量

16,504,800 股

成交额

34,306,552 元

换手率

1.06%

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	2.11	2.06	2.11	2.05	-2.37%	16,504,800	34,306,552	1.06
2026-10-13	2.07	2.11	2.13	2.03	+0.96%	22,651,400	47,078,592	1.45
2026-10-12	2.11	2.09	2.12	2.07	-0.95%	19,277,000	40,316,848	1.23
2026-10-09	2.07	2.11	2.12	2.02	+1.93%	25,716,900	53,080,316	1.65
2026-10-08	2.12	2.07	2.17	2.05	-2.82%	26,906,800	56,535,296	1.72
2026-09-30	2.14	2.13	2.15	2.09	-0.47%	20,932,700	44,332,384	1.34
2026-09-29	2.09	2.14	2.16	2.06	+1.90%	20,472,200	43,599,452	1.31
2026-09-28	2.13	2.10	2.15	2.06	-1.87%	22,056,600	46,075,192	1.41
2026-09-24	2.16	2.14	2.17	2.12	-0.93%	20,266,800	43,403,096	1.30
2026-09-23	2.22	2.16	2.23	2.13	-2.70%	29,762,700	64,497,288	1.91
2026-09-22	2.27	2.22	2.29	2.20	-1.33%	41,408,100	92,698,856	2.65
2026-09-21	2.10	2.25	2.35	2.09	+7.66%	71,464,400	159,479,504	4.58
2026-09-18	2.13	2.09	2.15	2.09	-1.88%	22,472,800	47,572,392	1.44
2026-09-17	2.10	2.13	2.14	2.06	+0.95%	20,346,000	42,644,524	1.30
2026-09-16	2.08	2.11	2.12	2.07	+0.96%	14,124,000	29,682,220	0.90
2026-09-15	2.19	2.09	2.19	2.08	-4.13%	21,741,900	46,288,440	1.39
2026-09-14	2.18	2.18	2.22	2.16	-0.46%	14,710,800	32,201,276	0.94
2026-09-11	2.24	2.19	2.24	2.16	-2.23%	19,329,700	42,308,456	1.24
2026-09-10	2.22	2.24	2.25	2.19	+0.45%	16,690,400	37,174,392	1.07
2026-09-09	2.26	2.23	2.26	2.22	-1.76%	15,448,400	34,541,852	0.99
2026-09-08	2.22	2.27	2.27	2.21	+2.25%	18,323,200	41,307,272	1.17
2026-09-07	2.19	2.22	2.24	2.18	+0.91%	16,797,500	37,278,472	1.08
2026-09-04	2.25	2.20	2.27	2.18	-1.35%	22,768,800	50,784,672	1.46
2026-09-03	2.29	2.23	2.32	2.22	-3.04%	20,620,900	46,473,192	1.32
2026-09-02	2.25	2.30	2.34	2.24	+2.22%	39,217,400	89,925,024	2.51
2026-09-01	2.24	2.25	2.28	2.23	+0.90%	14,895,100	33,611,076	0.95
2026-08-31	2.24	2.23	2.27	2.22	-1.33%	17,675,800	39,563,472	1.13
2026-08-28	2.28	2.26	2.30	2.24	-1.74%	23,915,800	54,181,888	1.53
2026-08-27	2.26	2.30	2.31	2.26	+1.32%	19,710,100	45,127,352	1.26
2026-08-26	2.25	2.27	2.30	2.24	+1.34%	20,272,600	45,950,628	1.30

需要全历史数据与程序化访问？查看安控科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300370 获取全部历史日线。