科蓝软件
sz300663 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）
7.71
涨跌幅
-1.15%
成交量
12,187,300 股
成交额
93,921,888 元
换手率
2.61%
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 | 7.77 | 7.71 | 7.81 | 7.61 | -1.15% | 12,187,300 | 93,921,888 | 2.61 |
| 2026-10-13 | 7.54 | 7.80 | 7.88 | 7.44 | +2.09% | 17,829,300 | 137,439,952 | 3.81 |
| 2026-10-12 | 7.65 | 7.64 | 7.74 | 7.50 | -0.65% | 13,243,000 | 100,718,240 | 2.83 |
| 2026-10-09 | 7.26 | 7.69 | 7.71 | 7.10 | +5.49% | 20,619,000 | 153,187,584 | 4.41 |
| 2026-10-08 | 7.39 | 7.29 | 7.45 | 7.22 | -0.55% | 9,082,500 | 66,471,296 | 1.94 |
| 2026-09-30 | 7.57 | 7.33 | 7.57 | 7.30 | -1.61% | 10,141,800 | 74,625,464 | 2.17 |
| 2026-09-29 | 7.40 | 7.45 | 7.54 | 7.40 | +0.13% | 9,637,100 | 72,061,368 | 2.06 |
| 2026-09-28 | 7.55 | 7.44 | 7.56 | 7.33 | -0.67% | 13,098,100 | 97,447,152 | 2.80 |
| 2026-09-24 | 7.50 | 7.49 | 7.59 | 7.44 | -0.66% | 10,408,200 | 77,987,352 | 2.23 |
| 2026-09-23 | 7.99 | 7.54 | 7.99 | 7.52 | -5.51% | 24,127,000 | 183,989,744 | 5.16 |
| 2026-09-22 | 7.85 | 7.98 | 8.10 | 7.82 | +1.66% | 22,004,600 | 175,059,264 | 4.71 |
| 2026-09-21 | 7.70 | 7.85 | 7.86 | 7.64 | +2.88% | 19,286,900 | 150,244,096 | 4.13 |
| 2026-09-18 | 7.71 | 7.63 | 7.78 | 7.63 | +0.00% | 14,574,100 | 111,965,512 | 3.12 |
| 2026-09-17 | 7.62 | 7.63 | 7.69 | 7.55 | -0.26% | 10,389,000 | 79,273,320 | 2.22 |
| 2026-09-16 | 7.52 | 7.65 | 7.71 | 7.41 | +1.06% | 12,693,600 | 96,430,672 | 2.72 |
| 2026-09-15 | 7.91 | 7.57 | 8.02 | 7.56 | -3.81% | 18,507,000 | 142,558,736 | 3.96 |
| 2026-09-14 | 7.93 | 7.87 | 8.08 | 7.77 | -0.76% | 15,580,500 | 123,067,200 | 3.33 |
| 2026-09-11 | 8.18 | 7.93 | 8.28 | 7.83 | -4.46% | 22,910,400 | 182,430,768 | 4.90 |
| 2026-09-10 | 8.39 | 8.30 | 8.41 | 8.25 | -1.19% | 13,835,600 | 115,033,872 | 2.96 |
| 2026-09-09 | 8.76 | 8.40 | 8.76 | 8.35 | -5.19% | 31,115,600 | 263,676,000 | 6.66 |
| 2026-09-08 | 8.99 | 8.86 | 9.07 | 8.83 | -2.10% | 27,879,700 | 248,573,264 | 5.97 |
| 2026-09-07 | 8.95 | 9.05 | 9.06 | 8.72 | +0.78% | 42,170,900 | 375,031,456 | 9.02 |
| 2026-09-04 | 8.67 | 8.98 | 9.35 | 8.65 | +5.65% | 62,973,300 | 571,823,040 | 13.47 |
| 2026-09-03 | 8.68 | 8.50 | 8.76 | 8.45 | -2.07% | 19,440,000 | 167,128,416 | 4.16 |
| 2026-09-02 | 8.66 | 8.68 | 8.80 | 8.40 | -0.46% | 27,916,800 | 239,967,648 | 5.97 |
| 2026-09-01 | 8.40 | 8.72 | 8.85 | 8.36 | +3.44% | 40,481,400 | 352,961,056 | 8.66 |
| 2026-08-31 | 8.13 | 8.43 | 8.53 | 8.11 | -0.94% | 35,786,200 | 298,210,432 | 7.66 |
| 2026-08-28 | 8.70 | 8.51 | 9.24 | 8.50 | -1.16% | 54,618,900 | 483,213,920 | 11.69 |
| 2026-08-27 | 8.63 | 8.61 | 8.73 | 8.49 | -0.12% | 28,136,300 | 241,860,928 | 6.02 |
| 2026-08-26 | 8.69 | 8.62 | 8.80 | 8.55 | -1.15% | 34,630,400 | 300,155,424 | 7.41 |
需要全历史数据与程序化访问？
查看 科蓝软件 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=sz300663 获取全部历史日线。