中科创达
sz300496 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）
51.48
涨跌幅
-0.79%
成交量
4,321,200 股
成交额
222,908,464 元
换手率
1.17%
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 | 51.71 | 51.48 | 52.16 | 51.08 | -0.79% | 4,321,200 | 222,908,464 | 1.17 |
| 2026-10-13 | 52.00 | 51.89 | 52.58 | 50.85 | -1.54% | 6,270,700 | 324,153,440 | 1.70 |
| 2026-10-12 | 52.85 | 52.70 | 53.16 | 52.07 | -0.42% | 4,686,400 | 246,966,464 | 1.27 |
| 2026-10-09 | 51.76 | 52.92 | 53.10 | 50.60 | +2.24% | 7,294,200 | 377,944,480 | 1.97 |
| 2026-10-08 | 53.30 | 51.76 | 53.92 | 51.51 | -2.16% | 6,499,000 | 341,086,368 | 1.76 |
| 2026-09-30 | 53.50 | 52.90 | 53.64 | 52.82 | -0.64% | 4,584,300 | 243,271,296 | 1.24 |
| 2026-09-29 | 53.02 | 53.24 | 53.85 | 53.02 | +0.06% | 4,449,900 | 237,770,704 | 1.20 |
| 2026-09-28 | 54.97 | 53.21 | 55.21 | 53.20 | -3.32% | 6,899,000 | 370,418,144 | 1.87 |
| 2026-09-24 | 56.00 | 55.04 | 56.27 | 55.04 | -1.91% | 5,059,700 | 281,299,552 | 1.37 |
| 2026-09-23 | 56.38 | 56.11 | 56.66 | 55.95 | -0.87% | 5,830,600 | 327,997,248 | 1.58 |
| 2026-09-22 | 56.20 | 56.60 | 57.45 | 56.09 | +1.73% | 10,213,900 | 579,520,768 | 2.76 |
| 2026-09-21 | 56.35 | 55.64 | 56.55 | 55.40 | +0.45% | 7,713,300 | 430,863,040 | 2.09 |
| 2026-09-18 | 55.00 | 55.39 | 55.80 | 54.56 | +1.69% | 8,649,200 | 477,546,624 | 2.34 |
| 2026-09-17 | 53.99 | 54.47 | 54.64 | 53.33 | -0.04% | 7,478,100 | 404,201,440 | 2.02 |
| 2026-09-16 | 54.10 | 54.49 | 54.88 | 53.12 | +0.26% | 6,794,100 | 367,280,288 | 1.84 |
| 2026-09-15 | 54.01 | 54.35 | 54.87 | 54.01 | +0.41% | 4,864,100 | 264,449,888 | 1.32 |
| 2026-09-14 | 53.91 | 54.13 | 55.12 | 53.88 | -0.59% | 5,818,600 | 316,627,936 | 1.57 |
| 2026-09-11 | 55.06 | 54.45 | 55.30 | 53.43 | -1.86% | 9,170,100 | 496,368,192 | 2.48 |
| 2026-09-10 | 56.06 | 55.48 | 56.20 | 55.48 | -1.67% | 6,813,100 | 379,980,320 | 1.84 |
| 2026-09-09 | 57.02 | 56.42 | 57.33 | 56.24 | -1.45% | 8,048,600 | 455,860,768 | 2.18 |
| 2026-09-08 | 59.28 | 57.25 | 59.29 | 57.03 | -3.60% | 15,270,300 | 883,707,840 | 4.13 |
| 2026-09-07 | 59.05 | 59.39 | 59.98 | 58.38 | +0.58% | 10,570,400 | 624,352,512 | 2.86 |
| 2026-09-04 | 60.01 | 59.05 | 60.98 | 58.76 | +0.25% | 12,807,700 | 768,935,360 | 3.47 |
| 2026-09-03 | 59.44 | 58.90 | 60.12 | 58.50 | -0.05% | 8,257,900 | 489,598,176 | 2.23 |
| 2026-09-02 | 58.80 | 58.93 | 60.17 | 58.46 | -0.86% | 10,025,400 | 593,974,208 | 2.71 |
| 2026-09-01 | 59.50 | 59.44 | 60.20 | 58.65 | -0.08% | 11,603,400 | 691,043,200 | 3.14 |
| 2026-08-31 | 55.88 | 59.49 | 59.82 | 55.72 | +5.25% | 17,138,700 | 994,767,936 | 4.64 |
| 2026-08-28 | 57.00 | 56.52 | 58.00 | 56.42 | -0.46% | 11,130,900 | 638,121,024 | 3.01 |
| 2026-08-27 | 55.95 | 56.78 | 56.84 | 55.61 | +1.68% | 8,030,700 | 452,052,576 | 2.17 |
| 2026-08-26 | 56.20 | 55.84 | 57.20 | 55.72 | -0.85% | 8,217,700 | 462,315,872 | 2.22 |
需要全历史数据与程序化访问？
查看 中科创达 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=sz300496 获取全部历史日线。