古鳌科技

sz300551 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）

10.92

涨跌幅

-2.85%

成交量

4,752,400 股

成交额

52,472,232 元

换手率

1.45%

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	11.17	10.92	11.35	10.90	-2.85%	4,752,400	52,472,232	1.45
2026-10-13	10.93	11.24	11.38	10.63	+0.99%	8,885,200	97,781,184	2.71
2026-10-12	11.67	11.13	11.67	11.08	-4.87%	13,671,500	153,755,552	4.18
2026-10-09	11.22	11.70	11.73	10.74	+3.63%	9,559,800	107,221,816	2.92
2026-10-08	11.74	11.29	11.78	11.19	-3.50%	7,450,600	84,906,360	2.28
2026-09-30	11.95	11.70	12.00	11.55	-1.76%	5,564,900	65,177,372	1.70
2026-09-29	11.52	11.91	12.00	11.51	+2.85%	6,431,000	76,091,512	1.96
2026-09-28	11.67	11.58	11.99	11.40	-1.11%	5,781,500	67,027,232	1.77
2026-09-24	11.87	11.71	12.18	11.67	-1.51%	7,569,900	89,986,808	2.31
2026-09-23	11.79	11.89	11.95	11.49	+1.02%	7,972,000	93,620,624	2.44
2026-09-22	11.70	11.77	12.03	11.63	+0.94%	10,036,100	118,601,528	3.07
2026-09-21	11.14	11.66	11.67	11.14	+4.01%	8,698,100	99,494,984	2.66
2026-09-18	11.34	11.21	11.37	11.05	-0.18%	6,786,400	75,918,728	2.07
2026-09-17	11.25	11.23	11.33	10.93	-1.14%	8,561,700	95,341,480	2.62
2026-09-16	10.86	11.36	11.42	10.76	+3.84%	8,446,700	93,869,512	2.58
2026-09-15	11.16	10.94	11.27	10.88	-2.15%	7,253,600	80,149,560	2.22
2026-09-14	11.35	11.18	11.42	11.13	-2.10%	7,654,100	85,737,992	2.34
2026-09-11	11.50	11.42	11.65	11.23	-2.31%	11,138,100	127,080,832	3.40
2026-09-10	11.50	11.69	12.00	11.33	+1.39%	13,032,700	152,062,912	3.98
2026-09-09	11.77	11.53	11.77	11.37	-2.21%	13,635,800	157,339,600	4.17
2026-09-08	12.25	11.79	12.29	11.68	-3.44%	18,833,000	222,455,504	5.75
2026-09-07	11.99	12.21	12.32	11.71	-1.21%	19,819,200	238,783,408	6.05
2026-09-04	12.07	12.36	12.87	11.90	+4.22%	26,289,600	326,892,608	8.03
2026-09-03	11.77	11.86	12.05	11.63	+0.76%	17,118,300	203,026,608	5.23
2026-09-02	11.41	11.77	11.87	11.27	+2.17%	18,455,300	215,175,584	5.64
2026-09-01	11.49	11.52	11.59	11.26	+1.14%	17,239,700	197,680,128	5.27
2026-08-31	11.01	11.39	11.48	10.67	+2.06%	26,748,700	295,431,168	8.17
2026-08-28	10.50	11.16	11.40	10.50	+4.79%	29,742,000	329,961,408	9.09
2026-08-27	10.69	10.65	10.80	10.35	+0.76%	23,350,700	247,844,864	7.13
2026-08-26	10.88	10.57	10.88	10.46	-1.58%	14,308,100	151,877,424	4.37

需要全历史数据与程序化访问？查看古鳌科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300551 获取全部历史日线。