国科微
sz300672 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）
149.64
涨跌幅
-5.04%
成交量
6,138,100 股
成交额
939,329,472 元
换手率
2.92%
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 | 156.68 | 149.64 | 158.08 | 148.60 | -5.04% | 6,138,100 | 939,329,472 | 2.92 |
| 2026-10-13 | 151.15 | 157.58 | 162.00 | 150.80 | +0.08% | 7,695,600 | 1,199,056,000 | 3.66 |
| 2026-10-12 | 165.98 | 157.45 | 165.98 | 157.00 | -5.32% | 5,747,100 | 918,915,648 | 2.73 |
| 2026-10-09 | 169.06 | 166.30 | 169.97 | 155.32 | -2.29% | 8,102,500 | 1,324,403,200 | 3.85 |
| 2026-10-08 | 181.00 | 170.20 | 181.82 | 167.61 | -5.78% | 6,452,400 | 1,118,757,120 | 3.07 |
| 2026-09-30 | 186.23 | 180.65 | 189.32 | 180.50 | -3.13% | 6,542,100 | 1,204,616,320 | 3.11 |
| 2026-09-29 | 175.82 | 186.48 | 189.46 | 175.51 | +6.08% | 9,826,200 | 1,786,604,416 | 4.67 |
| 2026-09-28 | 191.61 | 175.80 | 193.48 | 173.60 | -9.05% | 9,755,800 | 1,752,793,856 | 4.64 |
| 2026-09-24 | 199.90 | 193.30 | 200.50 | 193.03 | -3.86% | 6,135,200 | 1,202,941,824 | 2.92 |
| 2026-09-23 | 207.20 | 201.07 | 207.20 | 199.85 | -1.04% | 6,888,600 | 1,391,243,264 | 3.27 |
| 2026-09-22 | 204.80 | 203.18 | 209.33 | 202.00 | +1.08% | 10,070,400 | 2,068,222,720 | 4.79 |
| 2026-09-21 | 192.78 | 201.00 | 205.77 | 191.28 | +8.36% | 16,244,000 | 3,264,619,520 | 7.72 |
| 2026-09-18 | 177.88 | 185.49 | 186.88 | 176.00 | +6.39% | 9,599,300 | 1,748,717,184 | 4.56 |
| 2026-09-17 | 173.91 | 174.35 | 181.41 | 173.01 | +0.41% | 7,651,900 | 1,349,344,896 | 3.64 |
| 2026-09-16 | 163.63 | 173.64 | 174.80 | 162.60 | +5.81% | 7,709,200 | 1,310,161,280 | 3.67 |
| 2026-09-15 | 161.64 | 164.10 | 167.00 | 160.60 | +0.91% | 4,274,800 | 702,881,408 | 2.03 |
| 2026-09-14 | 162.90 | 162.62 | 164.55 | 158.91 | -0.66% | 4,346,600 | 705,416,896 | 2.07 |
| 2026-09-11 | 164.58 | 163.70 | 165.50 | 158.00 | -2.92% | 7,667,000 | 1,241,682,048 | 3.65 |
| 2026-09-10 | 167.09 | 168.63 | 173.75 | 166.06 | -0.23% | 4,832,800 | 819,286,016 | 2.30 |
| 2026-09-09 | 171.99 | 169.02 | 175.79 | 168.10 | -1.66% | 6,468,800 | 1,106,875,648 | 3.08 |
| 2026-09-08 | 170.00 | 171.88 | 179.88 | 169.85 | +0.30% | 9,159,200 | 1,605,263,104 | 4.35 |
| 2026-09-07 | 172.00 | 171.36 | 175.00 | 167.00 | +0.81% | 10,050,000 | 1,714,609,536 | 4.78 |
| 2026-09-04 | 190.37 | 169.98 | 191.00 | 167.95 | -9.97% | 16,177,100 | 2,832,544,512 | 7.69 |
| 2026-09-03 | 187.89 | 188.80 | 190.99 | 182.81 | +2.21% | 9,372,500 | 1,750,500,480 | 4.46 |
| 2026-09-02 | 175.00 | 184.72 | 188.50 | 173.95 | +4.04% | 14,047,700 | 2,599,168,256 | 6.68 |
| 2026-09-01 | 176.01 | 177.54 | 178.40 | 170.39 | +0.43% | 8,911,000 | 1,558,464,256 | 4.24 |
| 2026-08-31 | 166.45 | 176.78 | 178.80 | 163.21 | +5.11% | 11,082,400 | 1,930,383,360 | 5.27 |
| 2026-08-28 | 168.27 | 168.18 | 172.74 | 167.73 | -1.70% | 6,692,000 | 1,136,753,408 | 3.18 |
| 2026-08-27 | 161.31 | 171.09 | 172.71 | 159.30 | +6.08% | 9,125,700 | 1,521,809,024 | 4.34 |
| 2026-08-26 | 158.51 | 161.29 | 162.98 | 153.20 | +2.44% | 7,583,300 | 1,207,302,784 | 3.61 |
需要全历史数据与程序化访问？
查看 国科微 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=sz300672 获取全部历史日线。