英科医疗

sz300677 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）

44.57

涨跌幅

+0.13%

成交量

6,123,400 股

成交额

274,518,784 元

换手率

1.32%

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	44.31	44.57	45.76	44.12	+0.13%	6,123,400	274,518,784	1.32
2026-10-13	44.98	44.51	45.16	43.05	-1.96%	11,528,600	510,784,864	2.48
2026-10-12	48.00	45.40	48.78	45.20	-7.35%	13,817,500	638,596,800	2.97
2026-10-09	46.50	49.00	49.27	45.99	+4.90%	14,230,500	684,765,120	3.06
2026-10-08	50.96	46.71	51.43	46.18	-8.34%	15,962,900	763,136,256	3.43
2026-09-30	49.26	50.96	51.20	49.01	+3.62%	8,159,300	412,767,520	1.75
2026-09-29	48.20	49.18	49.92	47.92	+1.61%	8,221,400	404,182,624	1.77
2026-09-28	49.62	48.40	50.24	48.32	-1.51%	6,867,800	337,811,424	1.48
2026-09-24	49.50	49.14	49.83	49.14	-1.33%	6,522,900	322,457,344	1.40
2026-09-23	50.70	49.80	51.17	49.70	-2.16%	5,611,800	281,871,552	1.21
2026-09-22	51.55	50.90	52.14	50.83	-1.36%	6,993,200	359,913,024	1.50
2026-09-21	51.65	51.60	52.66	51.02	-0.39%	7,684,400	399,156,832	1.65
2026-09-18	51.21	51.80	52.18	50.81	+0.78%	6,870,200	354,504,800	1.48
2026-09-17	50.80	51.40	51.93	50.35	+0.49%	8,652,300	443,353,568	1.86
2026-09-16	53.76	51.15	53.76	50.41	-4.75%	15,053,100	774,450,432	3.23
2026-09-15	55.00	53.70	55.09	51.44	-2.52%	13,206,400	699,571,648	2.84
2026-09-14	54.98	55.09	56.86	54.11	+0.16%	7,525,100	415,331,296	1.62
2026-09-11	55.58	55.00	56.69	54.27	-1.13%	9,173,800	505,078,016	1.97
2026-09-10	53.92	55.63	55.79	53.15	+3.42%	8,337,000	457,594,112	1.79
2026-09-09	54.10	53.79	55.41	53.45	-0.26%	6,452,400	349,473,408	1.39
2026-09-08	53.86	53.93	54.34	53.20	+0.52%	5,553,100	298,890,304	1.19
2026-09-07	53.90	53.65	54.48	53.45	-1.11%	7,510,300	404,901,856	1.61
2026-09-04	55.96	54.25	56.90	53.92	-2.99%	10,003,900	548,543,872	2.15
2026-09-03	55.29	55.92	57.11	55.00	+1.14%	6,805,500	381,792,736	1.46
2026-09-02	57.45	55.29	58.00	55.00	-3.84%	8,672,300	483,879,616	1.86
2026-09-01	55.73	57.50	58.77	55.28	+4.03%	14,159,900	813,790,656	3.04
2026-08-31	54.30	55.27	56.16	52.88	+1.79%	11,322,800	621,362,624	2.43
2026-08-28	55.88	54.30	56.97	54.02	-3.19%	9,843,900	538,636,480	2.11
2026-08-27	52.71	56.09	56.28	52.50	+7.45%	15,924,700	878,506,624	3.42
2026-08-26	52.10	52.20	53.48	51.20	+0.19%	11,895,600	617,921,088	2.55

需要全历史数据与程序化访问？查看英科医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300677 获取全部历史日线。