中科信息
sz300678 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）
20.92
涨跌幅
-0.76%
成交量
3,209,200 股
成交额
67,213,368 元
换手率
1.10%
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 | 21.08 | 20.92 | 21.19 | 20.74 | -0.76% | 3,209,200 | 67,213,368 | 1.10 |
| 2026-10-13 | 21.00 | 21.08 | 21.29 | 20.55 | -0.75% | 3,877,200 | 81,203,368 | 1.32 |
| 2026-10-12 | 21.28 | 21.24 | 21.51 | 20.99 | -0.84% | 4,636,400 | 98,363,800 | 1.58 |
| 2026-10-09 | 20.67 | 21.42 | 21.55 | 20.26 | +2.78% | 8,985,300 | 187,325,024 | 3.07 |
| 2026-10-08 | 21.82 | 20.84 | 22.76 | 20.62 | +0.48% | 11,609,300 | 251,546,608 | 3.97 |
| 2026-09-30 | 21.10 | 20.74 | 21.10 | 20.71 | -0.96% | 2,074,100 | 43,154,024 | 0.71 |
| 2026-09-29 | 20.67 | 20.94 | 21.08 | 20.59 | +1.36% | 2,186,300 | 45,761,416 | 0.75 |
| 2026-09-28 | 21.12 | 20.66 | 21.18 | 20.46 | -2.27% | 3,374,700 | 70,001,720 | 1.15 |
| 2026-09-24 | 21.52 | 21.14 | 21.61 | 21.12 | -1.99% | 2,722,600 | 57,958,024 | 0.93 |
| 2026-09-23 | 21.92 | 21.57 | 22.00 | 21.55 | -1.69% | 2,621,100 | 56,746,476 | 0.90 |
| 2026-09-22 | 21.85 | 21.94 | 22.15 | 21.85 | +0.97% | 3,761,600 | 82,776,040 | 1.28 |
| 2026-09-21 | 21.49 | 21.73 | 21.79 | 21.44 | +1.64% | 3,663,000 | 79,295,144 | 1.25 |
| 2026-09-18 | 21.22 | 21.38 | 21.54 | 21.13 | +1.42% | 3,345,100 | 71,601,416 | 1.14 |
| 2026-09-17 | 21.21 | 21.08 | 21.38 | 21.02 | -1.03% | 2,785,600 | 58,925,176 | 0.95 |
| 2026-09-16 | 21.29 | 21.30 | 21.47 | 21.01 | -0.37% | 3,158,000 | 67,136,784 | 1.08 |
| 2026-09-15 | 21.44 | 21.38 | 21.75 | 21.35 | -0.83% | 3,118,800 | 67,042,216 | 1.07 |
| 2026-09-14 | 21.27 | 21.56 | 21.66 | 21.27 | +1.41% | 3,284,700 | 70,623,912 | 1.12 |
| 2026-09-11 | 21.87 | 21.26 | 22.02 | 21.12 | -3.10% | 4,194,800 | 89,574,000 | 1.43 |
| 2026-09-10 | 22.03 | 21.94 | 22.14 | 21.72 | -0.95% | 2,939,900 | 64,377,180 | 1.00 |
| 2026-09-09 | 22.42 | 22.15 | 22.46 | 22.03 | -1.20% | 3,366,400 | 74,679,096 | 1.15 |
| 2026-09-08 | 22.44 | 22.42 | 22.68 | 22.15 | +0.40% | 2,994,200 | 67,295,880 | 1.02 |
| 2026-09-07 | 22.57 | 22.33 | 22.73 | 22.32 | -0.93% | 3,875,500 | 86,958,944 | 1.32 |
| 2026-09-04 | 22.67 | 22.54 | 23.16 | 22.41 | +0.04% | 4,982,000 | 113,804,096 | 1.70 |
| 2026-09-03 | 22.99 | 22.53 | 23.13 | 22.47 | -1.79% | 3,701,300 | 84,132,624 | 1.26 |
| 2026-09-02 | 23.02 | 22.94 | 23.29 | 22.71 | -1.63% | 4,556,500 | 104,397,080 | 1.56 |
| 2026-09-01 | 22.38 | 23.32 | 23.66 | 22.29 | +3.97% | 9,914,600 | 229,175,296 | 3.39 |
| 2026-08-31 | 21.88 | 22.43 | 22.47 | 21.88 | +1.49% | 3,799,800 | 84,396,184 | 1.30 |
| 2026-08-28 | 22.31 | 22.10 | 22.47 | 22.08 | -0.63% | 4,048,500 | 90,126,184 | 1.38 |
| 2026-08-27 | 21.93 | 22.24 | 22.39 | 21.87 | +1.28% | 3,528,400 | 78,121,360 | 1.21 |
| 2026-08-26 | 21.98 | 21.96 | 22.08 | 21.71 | +0.14% | 2,808,200 | 61,595,808 | 0.96 |
需要全历史数据与程序化访问？
查看 中科信息 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=sz300678 获取全部历史日线。