激智科技
sz300566 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）
20.64
涨跌幅
-1.67%
成交量
7,548,700 股
成交额
157,674,240 元
换手率
3.33%
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 | 20.84 | 20.64 | 21.35 | 20.54 | -1.67% | 7,548,700 | 157,674,240 | 3.33 |
| 2026-10-13 | 20.38 | 20.99 | 21.30 | 19.73 | +0.62% | 10,626,600 | 218,001,968 | 4.69 |
| 2026-10-12 | 21.36 | 20.86 | 21.50 | 20.86 | -3.16% | 7,137,200 | 150,570,768 | 3.15 |
| 2026-10-09 | 22.08 | 21.54 | 22.32 | 20.62 | -3.54% | 13,960,200 | 298,115,200 | 6.16 |
| 2026-10-08 | 23.45 | 22.33 | 23.68 | 22.11 | -4.53% | 11,915,000 | 270,837,408 | 5.26 |
| 2026-09-30 | 24.13 | 23.39 | 24.64 | 23.21 | -2.42% | 13,824,100 | 326,365,376 | 6.10 |
| 2026-09-29 | 24.18 | 23.97 | 24.40 | 23.83 | -1.24% | 11,536,900 | 277,554,720 | 5.09 |
| 2026-09-28 | 26.06 | 24.27 | 26.29 | 23.99 | -7.15% | 18,705,600 | 463,127,392 | 8.25 |
| 2026-09-24 | 27.56 | 26.14 | 28.11 | 26.03 | -5.19% | 25,358,900 | 681,480,768 | 11.19 |
| 2026-09-23 | 26.34 | 27.57 | 27.88 | 26.10 | +4.75% | 34,466,600 | 936,800,704 | 15.20 |
| 2026-09-22 | 26.25 | 26.32 | 27.77 | 26.00 | +2.97% | 30,796,600 | 829,044,928 | 13.59 |
| 2026-09-21 | 25.66 | 25.56 | 26.25 | 25.36 | -0.51% | 14,434,600 | 371,612,864 | 6.37 |
| 2026-09-18 | 25.81 | 25.69 | 26.35 | 25.30 | +1.54% | 18,183,200 | 468,114,368 | 8.02 |
| 2026-09-17 | 25.79 | 25.30 | 26.05 | 25.22 | -2.58% | 12,340,100 | 314,899,616 | 5.44 |
| 2026-09-16 | 25.11 | 25.97 | 26.34 | 24.80 | +3.88% | 19,390,800 | 497,960,288 | 8.55 |
| 2026-09-15 | 25.38 | 25.00 | 26.17 | 24.90 | -2.76% | 15,689,700 | 399,368,512 | 6.92 |
| 2026-09-14 | 23.99 | 25.71 | 25.97 | 23.72 | +4.68% | 19,769,300 | 499,565,632 | 8.72 |
| 2026-09-11 | 24.45 | 24.56 | 24.70 | 23.35 | -1.80% | 12,762,000 | 307,221,952 | 5.63 |
| 2026-09-10 | 25.00 | 25.01 | 25.42 | 24.71 | -1.38% | 9,124,500 | 227,924,128 | 4.03 |
| 2026-09-09 | 25.26 | 25.36 | 25.58 | 24.96 | +0.12% | 13,136,200 | 331,891,872 | 5.79 |
| 2026-09-08 | 25.62 | 25.33 | 26.08 | 25.01 | -2.28% | 18,475,700 | 470,902,208 | 8.15 |
| 2026-09-07 | 24.50 | 25.92 | 26.02 | 24.47 | +6.27% | 20,400,400 | 521,719,904 | 9.00 |
| 2026-09-04 | 25.82 | 24.39 | 26.52 | 24.12 | -5.47% | 18,798,800 | 472,265,376 | 8.29 |
| 2026-09-03 | 25.07 | 25.80 | 25.98 | 24.56 | +3.66% | 16,680,000 | 421,789,280 | 7.36 |
| 2026-09-02 | 24.75 | 24.89 | 25.09 | 24.42 | -2.77% | 14,141,900 | 349,892,832 | 6.24 |
| 2026-09-01 | 26.82 | 25.60 | 26.86 | 25.25 | -5.15% | 21,191,000 | 544,840,384 | 9.35 |
| 2026-08-31 | 27.25 | 26.99 | 27.63 | 26.01 | -3.23% | 24,279,300 | 649,333,504 | 10.71 |
| 2026-08-28 | 28.31 | 27.89 | 29.45 | 27.72 | -2.45% | 21,838,100 | 622,049,088 | 9.63 |
| 2026-08-27 | 27.82 | 28.59 | 29.05 | 27.69 | +2.77% | 24,008,700 | 684,976,512 | 10.59 |
| 2026-08-26 | 28.66 | 27.82 | 28.69 | 27.50 | -2.52% | 16,997,200 | 474,657,568 | 7.50 |
需要全历史数据与程序化访问？
查看 激智科技 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=sz300566 获取全部历史日线。