中石科技

sz300684 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）

86.61

涨跌幅

-2.90%

成交量

14,970,000 股

成交额

1,320,803,200 元

换手率

7.32%

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	89.11	86.61	91.01	86.01	-2.90%	14,970,000	1,320,803,200	7.32
2026-10-13	84.69	89.20	91.99	84.69	+0.37%	19,866,800	1,761,266,048	9.71
2026-10-12	91.00	88.87	92.55	87.89	-4.42%	16,523,800	1,482,344,832	8.08
2026-10-09	90.18	92.98	94.53	87.26	+3.20%	31,525,300	2,857,899,776	15.41
2026-10-08	106.89	90.10	107.78	88.31	-16.65%	34,937,900	3,344,494,336	17.08
2026-09-30	108.09	108.10	116.12	107.61	+0.67%	21,252,400	2,357,682,944	10.39
2026-09-29	109.32	107.38	112.60	105.33	-1.67%	19,144,000	2,069,329,536	9.36
2026-09-28	120.00	109.20	120.00	108.00	-7.94%	24,459,400	2,725,679,872	11.96
2026-09-24	119.41	118.62	123.19	118.00	-0.74%	22,231,100	2,669,456,384	10.87
2026-09-23	114.91	119.50	126.99	114.50	+6.93%	33,711,100	4,075,894,784	16.48
2026-09-22	101.99	111.76	116.66	101.77	+12.02%	32,496,600	3,585,078,272	15.88
2026-09-21	100.98	99.77	102.25	97.09	+1.92%	13,883,700	1,390,073,984	6.79
2026-09-18	96.98	97.89	99.10	94.41	+4.37%	15,308,600	1,488,208,000	7.48
2026-09-17	93.02	93.79	97.00	92.81	+0.02%	15,104,400	1,433,525,504	7.38
2026-09-16	89.15	93.77	95.39	88.01	+5.49%	19,459,800	1,807,414,144	9.51
2026-09-15	84.98	88.89	89.26	84.60	+5.06%	16,515,800	1,447,151,488	8.07
2026-09-14	83.00	84.61	85.98	78.50	-1.39%	17,139,300	1,421,089,152	8.38
2026-09-11	83.00	85.80	87.32	82.00	+2.75%	17,467,100	1,489,376,640	8.54
2026-09-10	83.00	83.50	86.25	82.06	-0.19%	15,274,300	1,296,056,192	7.47
2026-09-09	87.01	83.66	88.98	82.10	-5.18%	27,307,000	2,315,193,344	13.35
2026-09-08	96.00	88.23	97.00	86.00	-15.46%	40,916,300	3,711,768,064	20.00
2026-09-07	91.00	104.36	106.68	89.50	+17.39%	45,881,500	4,516,205,056	22.43
2026-09-04	91.91	88.90	94.41	87.66	-0.74%	27,219,300	2,480,572,416	13.31
2026-09-03	91.78	89.56	94.34	85.67	+1.04%	31,655,600	2,867,505,152	15.47
2026-09-02	95.00	88.64	95.99	88.01	-6.89%	28,837,500	2,616,857,600	14.10
2026-09-01	94.50	95.20	97.18	90.88	+0.74%	24,481,200	2,308,154,112	11.97
2026-08-31	88.50	94.50	94.52	88.10	+3.17%	20,629,100	1,897,001,216	10.08
2026-08-28	87.99	91.60	94.58	87.99	+1.86%	25,126,200	2,292,299,264	12.28
2026-08-27	87.99	89.93	92.20	86.90	+2.89%	29,839,200	2,684,519,680	14.59
2026-08-26	84.68	87.40	87.40	82.60	+1.62%	19,254,800	1,641,193,600	9.41

需要全历史数据与程序化访问？查看中石科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300684 获取全部历史日线。