必创科技

sz300667 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）

13.72

涨跌幅

-3.58%

成交量

2,530,100 股

成交额

35,223,176 元

换手率

1.43%

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	14.20	13.72	14.25	13.70	-3.58%	2,530,100	35,223,176	1.43
2026-10-13	13.81	14.23	14.31	13.43	+1.07%	4,060,100	56,406,676	2.29
2026-10-12	14.20	14.08	14.33	13.89	-1.19%	3,338,500	47,116,412	1.88
2026-10-09	14.06	14.25	14.32	13.55	+0.49%	5,142,500	71,621,976	2.90
2026-10-08	14.56	14.18	14.80	14.02	-2.61%	4,142,000	59,570,272	2.34
2026-09-30	15.00	14.56	15.00	14.50	-1.09%	3,510,700	51,356,348	1.98
2026-09-29	14.50	14.72	14.90	14.43	+1.24%	4,353,200	64,037,592	2.46
2026-09-28	15.01	14.54	15.14	14.50	-4.03%	6,846,800	100,863,416	3.86
2026-09-24	15.90	15.15	15.90	15.02	-1.05%	11,315,600	173,471,088	6.38
2026-09-23	15.05	15.31	15.42	14.89	+1.39%	7,430,300	112,983,288	4.19
2026-09-22	15.15	15.10	15.28	14.99	-0.33%	5,105,300	77,220,488	2.88
2026-09-21	14.88	15.15	15.22	14.87	+1.81%	5,276,000	79,548,528	2.98
2026-09-18	14.79	14.88	15.00	14.79	+1.16%	5,675,200	84,547,648	3.20
2026-09-17	15.05	14.71	15.12	14.46	-2.65%	6,304,900	92,972,544	3.56
2026-09-16	14.75	15.11	15.20	14.69	+1.89%	6,953,500	104,584,816	3.92
2026-09-15	14.97	14.83	15.29	14.77	-1.46%	8,098,800	121,327,856	4.57
2026-09-14	14.44	15.05	15.20	14.35	+2.45%	11,709,200	173,983,280	6.60
2026-09-11	14.27	14.69	15.31	14.14	+2.94%	12,972,700	192,818,368	7.32
2026-09-10	14.40	14.27	14.41	14.20	-1.52%	2,518,700	36,036,520	1.42
2026-09-09	14.61	14.49	14.77	14.44	-0.82%	2,743,500	40,034,452	1.55
2026-09-08	14.69	14.61	14.76	14.52	-0.20%	2,989,900	43,664,440	1.69
2026-09-07	14.69	14.64	14.78	14.51	+0.48%	3,843,100	56,473,100	2.17
2026-09-04	14.95	14.57	15.04	14.45	-1.42%	4,724,800	69,858,400	2.66
2026-09-03	15.00	14.78	15.08	14.67	-0.87%	3,488,200	51,707,056	1.97
2026-09-02	14.82	14.91	15.00	14.75	-0.73%	3,496,400	52,047,720	1.97
2026-09-01	14.95	15.02	15.09	14.74	+0.47%	4,894,600	73,186,664	2.76
2026-08-31	14.43	14.95	15.00	14.36	+2.54%	5,590,100	82,621,296	3.15
2026-08-28	14.60	14.58	14.80	14.48	-0.14%	3,985,400	58,411,608	2.25
2026-08-27	14.21	14.60	14.63	14.21	+1.74%	4,501,900	65,315,992	2.54
2026-08-26	14.47	14.35	14.64	14.08	-1.24%	4,519,100	64,786,420	2.55

需要全历史数据与程序化访问？查看必创科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300667 获取全部历史日线。