科大国创

sz300520 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）

21.92

涨跌幅

-2.53%

成交量

5,190,300 股

成交额

114,730,368 元

换手率

1.84%

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	22.36	21.92	22.40	21.89	-2.53%	5,190,300	114,730,368	1.84
2026-10-13	21.88	22.49	22.78	21.41	+0.63%	8,004,700	176,583,856	2.84
2026-10-12	22.20	22.35	22.74	21.84	+0.18%	9,172,600	204,405,568	3.25
2026-10-09	21.36	22.31	22.43	20.30	+3.24%	12,438,700	264,681,440	4.41
2026-10-08	22.39	21.61	22.55	21.42	-4.25%	8,518,300	186,801,984	3.02
2026-09-30	23.36	22.57	23.46	22.50	-1.61%	8,286,400	188,659,840	2.94
2026-09-29	22.41	22.94	23.35	22.37	+1.59%	9,783,900	225,097,840	3.47
2026-09-28	23.75	22.58	23.86	22.40	-5.40%	14,390,900	329,064,992	5.10
2026-09-24	25.10	23.87	25.39	23.79	-6.98%	24,513,000	594,330,240	8.69
2026-09-23	23.61	25.66	26.50	23.07	+11.91%	38,140,300	939,997,760	13.51
2026-09-22	23.00	22.93	23.30	22.81	+0.31%	4,913,500	113,306,224	1.74
2026-09-21	22.79	22.86	22.98	22.63	+0.62%	5,253,300	119,873,024	1.86
2026-09-18	22.30	22.72	23.01	22.28	+3.04%	7,955,200	181,056,560	2.82
2026-09-17	22.01	22.05	22.47	21.86	-0.18%	4,508,900	99,652,904	1.60
2026-09-16	21.85	22.09	22.22	21.57	+0.55%	5,371,600	117,880,008	1.90
2026-09-15	22.22	21.97	22.65	21.94	-1.39%	5,339,800	118,686,080	1.89
2026-09-14	22.05	22.28	22.69	22.03	+0.13%	4,405,200	98,471,496	1.56
2026-09-11	22.86	22.25	22.86	21.86	-3.18%	5,627,200	124,973,184	1.99
2026-09-10	23.07	22.98	23.23	22.70	-0.99%	4,149,300	95,274,800	1.47
2026-09-09	23.91	23.21	23.97	23.19	-1.98%	4,422,100	103,499,272	1.57
2026-09-08	23.88	23.68	24.13	23.57	-1.00%	3,760,600	89,660,408	1.33
2026-09-07	24.11	23.92	24.25	23.69	-0.50%	5,966,900	142,579,824	2.11
2026-09-04	24.31	24.04	25.17	23.90	+0.21%	10,566,700	260,054,048	3.74
2026-09-03	24.73	23.99	24.98	23.82	-0.66%	5,774,800	139,889,504	2.05
2026-09-02	24.08	24.15	24.37	23.82	-1.07%	4,929,300	118,768,456	1.75
2026-09-01	23.97	24.41	24.60	23.73	+1.54%	7,397,500	178,938,640	2.62
2026-08-31	23.27	24.04	24.08	23.18	+1.74%	5,340,600	126,877,120	1.89
2026-08-28	24.20	23.63	24.39	23.63	-0.80%	7,085,100	169,971,712	2.51
2026-08-27	23.56	23.82	23.89	23.41	+1.15%	5,805,800	137,387,392	2.06
2026-08-26	23.17	23.55	24.25	23.00	+2.21%	8,722,800	205,376,480	3.09

需要全历史数据与程序化访问？查看科大国创日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300520 获取全部历史日线。