科锐国际

sz300662 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）

21.20

涨跌幅

-1.17%

成交量

2,347,400 股

成交额

50,053,712 元

换手率

1.20%

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	21.26	21.20	21.60	21.03	-1.17%	2,347,400	50,053,712	1.20
2026-10-13	21.39	21.45	21.88	21.18	-0.37%	2,561,900	55,149,288	1.30
2026-10-12	21.90	21.53	21.90	21.31	-1.73%	1,994,500	42,886,608	1.02
2026-10-09	20.88	21.91	22.00	20.61	+4.78%	5,935,300	127,297,872	3.02
2026-10-08	20.60	20.91	21.14	20.31	+1.50%	2,448,700	50,953,352	1.25
2026-09-30	20.79	20.60	20.81	20.50	-0.15%	1,102,500	22,730,026	0.56
2026-09-29	20.28	20.63	20.89	20.21	+1.83%	1,681,200	34,683,788	0.86
2026-09-28	20.65	20.26	20.65	20.11	-1.65%	1,576,900	32,003,788	0.80
2026-09-24	20.84	20.60	20.97	20.60	-1.81%	1,596,600	33,089,640	0.81
2026-09-23	21.17	20.98	21.24	20.75	-1.08%	2,409,500	50,524,888	1.23
2026-09-22	21.36	21.21	21.58	21.13	-0.89%	3,285,800	70,283,792	1.67
2026-09-21	21.26	21.40	21.66	21.10	+0.66%	2,499,400	53,426,336	1.27
2026-09-18	21.31	21.26	21.39	21.09	+0.14%	2,282,400	48,372,244	1.16
2026-09-17	20.94	21.23	21.58	20.68	+2.07%	3,372,600	71,413,520	1.72
2026-09-16	20.80	20.80	20.94	20.50	-0.62%	2,147,700	44,500,856	1.09
2026-09-15	21.03	20.93	21.59	20.82	-0.71%	1,809,100	38,084,928	0.92
2026-09-14	21.02	21.08	21.41	21.02	-0.38%	1,316,000	27,860,140	0.67
2026-09-11	21.38	21.16	21.43	20.96	-1.76%	3,057,000	64,822,240	1.56
2026-09-10	21.70	21.54	21.72	21.37	-0.92%	3,240,000	69,747,744	1.65
2026-09-09	22.33	21.74	22.57	21.74	-3.59%	4,933,500	108,594,864	2.51
2026-09-08	22.11	22.55	22.57	21.82	+1.85%	7,937,900	176,565,360	4.04
2026-09-07	22.50	22.14	22.58	21.37	-1.38%	11,751,300	257,279,952	5.98
2026-09-04	21.10	22.45	23.08	20.93	+6.90%	10,739,400	239,698,080	5.47
2026-09-03	21.52	21.00	21.97	20.83	-2.33%	5,433,500	115,521,280	2.77
2026-09-02	20.33	21.50	21.67	20.22	+4.78%	9,118,900	192,487,120	4.64
2026-09-01	20.68	20.52	20.78	20.35	-0.53%	4,061,400	83,470,296	2.07
2026-08-31	20.07	20.63	20.75	20.00	+2.08%	4,769,400	97,659,080	2.43
2026-08-28	20.67	20.21	20.99	20.18	+0.85%	5,759,300	118,076,248	2.93
2026-08-27	20.04	20.04	20.15	19.83	+0.00%	2,464,600	49,348,112	1.26
2026-08-26	19.70	20.04	20.10	19.70	+0.80%	1,778,200	35,511,120	0.91

需要全历史数据与程序化访问？查看科锐国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300662 获取全部历史日线。