建科院

sz300675 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）

13.84

涨跌幅

-2.47%

成交量

5,330,600 股

成交额

74,542,480 元

换手率

3.63%

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	14.19	13.84	14.36	13.76	-2.47%	5,330,600	74,542,480	3.63
2026-10-13	13.96	14.19	14.25	13.63	+0.42%	7,691,200	107,772,104	5.24
2026-10-12	14.57	14.13	14.75	14.00	-3.09%	9,867,300	140,459,600	6.73
2026-10-09	14.91	14.58	14.99	14.00	-2.99%	13,853,100	198,526,608	9.45
2026-10-08	14.31	15.03	15.70	14.00	+3.80%	18,283,800	272,396,352	12.47
2026-09-30	14.05	14.48	14.97	13.45	+1.40%	14,977,400	210,622,752	10.21
2026-09-29	14.06	14.28	14.85	13.97	+2.51%	14,884,900	212,411,648	10.15
2026-09-28	13.07	13.93	15.33	12.95	+6.34%	13,694,400	195,399,184	9.34
2026-09-24	13.06	13.10	13.22	12.83	+0.54%	1,388,500	18,189,476	0.95
2026-09-23	13.05	13.03	13.23	12.80	-0.08%	1,655,600	21,639,708	1.13
2026-09-22	13.01	13.04	13.17	12.80	+0.69%	1,889,200	24,519,098	1.29
2026-09-21	12.60	12.95	12.99	12.52	+3.11%	1,900,400	24,248,178	1.30
2026-09-18	12.60	12.56	12.80	12.52	+0.40%	1,888,500	23,909,134	1.29
2026-09-17	12.40	12.51	12.55	12.14	+1.21%	1,649,000	20,401,934	1.12
2026-09-16	12.05	12.36	12.50	11.96	+2.23%	2,003,800	24,620,156	1.37
2026-09-15	12.65	12.09	12.71	12.04	-4.95%	2,452,700	30,050,592	1.67
2026-09-14	12.66	12.72	12.85	12.37	+0.87%	1,832,500	23,270,648	1.25
2026-09-11	12.97	12.61	12.99	12.46	-2.93%	2,480,100	31,361,364	1.69
2026-09-10	13.07	12.99	13.22	12.98	-1.67%	1,627,600	21,240,632	1.11
2026-09-09	13.39	13.21	13.40	13.12	-1.05%	1,929,000	25,511,508	1.32
2026-09-08	13.28	13.35	13.37	13.11	+0.83%	1,637,600	21,760,340	1.12
2026-09-07	13.28	13.24	13.36	13.11	-0.53%	1,856,100	24,570,014	1.27
2026-09-04	13.33	13.31	13.54	13.19	+0.60%	2,118,900	28,361,824	1.44
2026-09-03	13.33	13.23	13.88	13.16	-2.00%	2,033,400	27,202,168	1.39
2026-09-02	13.55	13.50	13.62	13.32	-0.81%	2,309,400	31,142,636	1.57
2026-09-01	13.44	13.61	13.75	13.33	+0.67%	3,146,700	42,866,888	2.15
2026-08-31	13.42	13.52	13.69	13.23	+2.97%	4,235,200	56,891,024	2.89
2026-08-28	12.88	13.13	13.19	12.88	+1.86%	1,807,000	23,663,998	1.23
2026-08-27	12.93	12.89	13.04	12.83	-0.85%	1,538,100	19,864,698	1.05
2026-08-26	12.91	13.00	13.14	12.87	+0.23%	1,671,800	21,760,812	1.14

需要全历史数据与程序化访问？查看建科院日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300675 获取全部历史日线。