科信技术
sz300565 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）
9.38
涨跌幅
-3.20%
成交量
5,611,700 股
成交额
53,380,168 元
换手率
2.46%
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 | 9.69 | 9.38 | 9.72 | 9.36 | -3.20% | 5,611,700 | 53,380,168 | 2.46 |
| 2026-10-13 | 9.37 | 9.69 | 9.76 | 9.12 | +1.68% | 8,522,300 | 80,767,528 | 3.73 |
| 2026-10-12 | 9.65 | 9.53 | 9.71 | 9.46 | -1.95% | 4,347,700 | 41,630,944 | 1.91 |
| 2026-10-09 | 9.62 | 9.72 | 9.73 | 9.22 | +0.21% | 7,692,200 | 72,968,520 | 3.37 |
| 2026-10-08 | 9.80 | 9.70 | 10.07 | 9.61 | -0.51% | 6,476,700 | 63,643,280 | 2.84 |
| 2026-09-30 | 9.87 | 9.75 | 9.97 | 9.71 | -0.71% | 6,029,400 | 59,187,728 | 2.64 |
| 2026-09-29 | 9.62 | 9.82 | 9.91 | 9.46 | +2.51% | 6,544,400 | 64,067,720 | 2.87 |
| 2026-09-28 | 9.73 | 9.58 | 9.84 | 9.47 | -2.04% | 6,688,900 | 64,248,120 | 2.93 |
| 2026-09-24 | 9.86 | 9.78 | 9.91 | 9.75 | -0.91% | 4,921,900 | 48,343,696 | 2.16 |
| 2026-09-23 | 10.05 | 9.87 | 10.05 | 9.78 | -1.60% | 6,370,800 | 62,867,296 | 2.79 |
| 2026-09-22 | 10.15 | 10.03 | 10.16 | 9.99 | -0.69% | 7,215,800 | 72,603,344 | 3.16 |
| 2026-09-21 | 9.98 | 10.10 | 10.14 | 9.92 | +1.81% | 7,513,800 | 75,670,344 | 3.29 |
| 2026-09-18 | 9.93 | 9.92 | 10.13 | 9.82 | +0.71% | 8,852,000 | 88,343,304 | 3.88 |
| 2026-09-17 | 9.81 | 9.85 | 10.04 | 9.62 | -0.10% | 7,639,500 | 74,708,544 | 3.35 |
| 2026-09-16 | 9.75 | 9.86 | 9.95 | 9.63 | +1.13% | 10,321,300 | 101,508,568 | 4.52 |
| 2026-09-15 | 10.01 | 9.75 | 10.16 | 9.72 | -3.47% | 12,149,300 | 120,103,408 | 5.32 |
| 2026-09-14 | 10.24 | 10.10 | 10.29 | 9.91 | -1.37% | 12,587,500 | 127,325,696 | 5.52 |
| 2026-09-11 | 9.96 | 10.24 | 10.30 | 9.92 | +2.50% | 13,729,900 | 139,702,624 | 6.02 |
| 2026-09-10 | 10.03 | 9.99 | 10.17 | 9.92 | -1.28% | 6,208,200 | 62,411,644 | 2.72 |
| 2026-09-09 | 10.07 | 10.12 | 10.39 | 10.04 | +0.10% | 8,184,300 | 83,679,648 | 3.59 |
| 2026-09-08 | 9.96 | 10.11 | 10.16 | 9.92 | +0.80% | 5,212,900 | 52,574,832 | 2.28 |
| 2026-09-07 | 9.98 | 10.03 | 10.06 | 9.93 | +0.91% | 4,985,300 | 49,901,316 | 2.18 |
| 2026-09-04 | 10.19 | 9.94 | 10.19 | 9.88 | -1.19% | 6,535,700 | 65,706,480 | 2.86 |
| 2026-09-03 | 10.16 | 10.06 | 10.26 | 10.01 | -0.98% | 4,927,600 | 49,831,060 | 2.16 |
| 2026-09-02 | 10.20 | 10.16 | 10.20 | 10.00 | -0.20% | 4,560,200 | 46,135,360 | 2.00 |
| 2026-09-01 | 10.23 | 10.18 | 10.24 | 10.07 | +0.20% | 6,492,200 | 65,985,848 | 2.84 |
| 2026-08-31 | 9.88 | 10.16 | 10.17 | 9.88 | +1.40% | 6,652,200 | 67,275,336 | 2.92 |
| 2026-08-28 | 10.01 | 10.02 | 10.13 | 9.98 | -0.30% | 5,927,800 | 59,708,696 | 2.60 |
| 2026-08-27 | 9.97 | 10.05 | 10.09 | 9.85 | +1.62% | 7,934,300 | 79,350,472 | 3.48 |
| 2026-08-26 | 9.99 | 9.89 | 9.99 | 9.72 | -0.10% | 7,170,400 | 70,808,000 | 3.14 |
需要全历史数据与程序化访问？
查看 科信技术 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=sz300565 获取全部历史日线。