国瑞科技
sz300600 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）
10.01
涨跌幅
-2.25%
成交量
5,252,900 股
成交额
52,861,844 元
换手率
1.79%
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 | 10.24 | 10.01 | 10.30 | 9.85 | -2.25% | 5,252,900 | 52,861,844 | 1.79 |
| 2026-10-13 | 9.75 | 10.24 | 10.27 | 9.52 | +4.07% | 8,572,900 | 85,257,808 | 2.91 |
| 2026-10-12 | 9.91 | 9.84 | 10.09 | 9.71 | -1.20% | 3,520,500 | 34,784,908 | 1.20 |
| 2026-10-09 | 10.01 | 9.96 | 10.16 | 9.51 | -1.19% | 6,514,700 | 63,552,096 | 2.21 |
| 2026-10-08 | 10.07 | 10.08 | 10.55 | 9.95 | -0.30% | 7,078,400 | 72,636,208 | 2.41 |
| 2026-09-30 | 10.26 | 10.11 | 10.53 | 10.08 | -1.27% | 5,554,100 | 56,896,568 | 1.89 |
| 2026-09-29 | 10.01 | 10.24 | 10.32 | 10.01 | +1.39% | 4,685,300 | 47,712,680 | 1.59 |
| 2026-09-28 | 10.26 | 10.10 | 10.29 | 9.96 | -1.66% | 5,332,900 | 53,789,136 | 1.81 |
| 2026-09-24 | 10.28 | 10.27 | 10.44 | 10.18 | -0.10% | 6,724,700 | 69,162,784 | 2.29 |
| 2026-09-23 | 10.62 | 10.28 | 10.68 | 10.27 | -3.20% | 6,388,600 | 66,150,700 | 2.17 |
| 2026-09-22 | 10.70 | 10.62 | 10.81 | 10.38 | -1.03% | 9,191,000 | 97,130,272 | 3.12 |
| 2026-09-21 | 10.35 | 10.73 | 10.80 | 10.23 | +2.58% | 9,151,300 | 97,389,400 | 3.11 |
| 2026-09-18 | 10.40 | 10.46 | 10.73 | 10.23 | +0.29% | 8,837,600 | 92,829,728 | 3.00 |
| 2026-09-17 | 10.39 | 10.43 | 10.50 | 10.14 | +0.38% | 9,277,000 | 95,679,304 | 3.15 |
| 2026-09-16 | 10.50 | 10.39 | 10.69 | 10.29 | -0.67% | 9,851,400 | 102,632,640 | 3.35 |
| 2026-09-15 | 10.62 | 10.46 | 10.96 | 10.43 | -2.43% | 13,642,300 | 145,111,488 | 4.64 |
| 2026-09-14 | 11.53 | 10.72 | 11.65 | 10.66 | -6.38% | 19,271,000 | 211,070,816 | 6.55 |
| 2026-09-11 | 11.38 | 11.45 | 11.92 | 11.12 | -1.21% | 22,074,900 | 252,028,736 | 7.50 |
| 2026-09-10 | 10.90 | 11.59 | 12.47 | 10.62 | +6.92% | 30,103,700 | 343,478,464 | 10.23 |
| 2026-09-09 | 10.41 | 10.84 | 11.08 | 10.33 | +3.14% | 14,152,800 | 151,864,800 | 4.81 |
| 2026-09-08 | 10.50 | 10.51 | 10.62 | 10.41 | -0.57% | 7,795,900 | 81,754,416 | 2.65 |
| 2026-09-07 | 10.86 | 10.57 | 10.86 | 10.50 | -3.91% | 11,492,800 | 121,846,864 | 3.91 |
| 2026-09-04 | 10.74 | 11.00 | 11.03 | 10.53 | +1.76% | 15,414,800 | 166,954,000 | 5.24 |
| 2026-09-03 | 10.38 | 10.81 | 11.05 | 10.36 | +3.74% | 16,028,600 | 171,801,504 | 5.45 |
| 2026-09-02 | 10.21 | 10.42 | 10.48 | 10.20 | +1.66% | 8,456,900 | 87,759,176 | 2.87 |
| 2026-09-01 | 10.15 | 10.25 | 10.29 | 10.11 | +0.39% | 3,989,300 | 40,768,080 | 1.36 |
| 2026-08-31 | 10.20 | 10.21 | 10.21 | 10.04 | -0.49% | 4,146,800 | 42,022,804 | 1.41 |
| 2026-08-28 | 10.22 | 10.26 | 10.33 | 10.15 | +0.39% | 3,253,700 | 33,399,632 | 1.11 |
| 2026-08-27 | 10.11 | 10.22 | 10.27 | 10.03 | +0.20% | 3,751,200 | 38,277,644 | 1.27 |
| 2026-08-26 | 10.37 | 10.20 | 10.48 | 10.09 | +0.10% | 4,174,900 | 42,723,172 | 1.42 |
需要全历史数据与程序化访问？
查看 国瑞科技 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=sz300600 获取全部历史日线。