精研科技

sz300709 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）

31.58

涨跌幅

-2.02%

成交量

5,219,900 股

成交额

168,318,384 元

换手率

3.48%

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	32.25	31.58	32.99	31.51	-2.02%	5,219,900	168,318,384	3.48
2026-10-13	31.56	32.23	32.88	30.53	+0.69%	6,623,500	209,893,232	4.42
2026-10-12	32.98	32.01	33.00	31.91	-2.23%	4,504,600	145,386,656	3.01
2026-10-09	32.97	32.74	33.13	31.14	-1.56%	7,605,200	243,291,536	5.08
2026-10-08	34.32	33.26	34.85	32.80	-3.29%	4,720,700	158,607,600	3.15
2026-09-30	35.40	34.39	35.44	34.21	-2.02%	4,268,400	148,054,544	2.85
2026-09-29	35.41	35.10	35.59	34.90	-0.85%	4,467,300	157,515,136	2.98
2026-09-28	37.91	35.40	38.00	35.00	-6.20%	7,021,600	251,260,672	4.69
2026-09-24	38.78	37.74	38.80	37.71	-3.16%	4,534,600	172,859,728	3.03
2026-09-23	39.24	38.97	39.45	38.37	-0.41%	5,991,700	233,511,888	4.00
2026-09-22	39.20	39.13	39.85	38.91	+0.23%	6,608,700	259,799,504	4.41
2026-09-21	38.59	39.04	39.29	38.38	+1.46%	6,633,100	257,885,712	4.43
2026-09-18	38.45	38.48	38.80	37.73	+1.26%	7,061,500	270,950,432	4.71
2026-09-17	37.70	38.00	38.77	37.70	-0.18%	6,103,200	233,374,976	4.07
2026-09-16	37.01	38.07	38.56	36.81	+1.93%	6,790,500	256,433,296	4.53
2026-09-15	37.93	37.35	38.48	37.28	-2.20%	7,226,100	272,667,040	4.82
2026-09-14	37.10	38.19	38.80	36.52	+2.28%	9,264,000	351,555,136	6.18
2026-09-11	38.02	37.34	38.54	35.81	-3.71%	16,178,800	600,090,944	10.80
2026-09-10	42.30	38.78	42.30	38.55	-8.41%	21,297,600	845,369,664	14.21
2026-09-09	43.01	42.34	43.49	41.92	-2.04%	14,075,800	597,612,032	9.39
2026-09-08	45.15	43.22	45.94	43.08	-5.03%	20,224,000	893,538,944	13.50
2026-09-07	43.50	45.51	46.08	43.00	+5.01%	22,404,300	1,005,709,888	14.95
2026-09-04	47.14	43.34	47.50	42.89	-6.55%	25,111,700	1,117,334,656	16.76
2026-09-03	45.45	46.38	46.99	44.00	+2.61%	24,572,300	1,119,639,552	16.40
2026-09-02	45.84	45.20	46.80	44.90	+0.38%	22,137,900	1,015,087,040	14.77
2026-09-01	47.38	45.03	47.99	44.77	-6.77%	23,810,000	1,091,316,224	15.89
2026-08-31	41.57	48.30	48.90	41.30	+16.16%	34,845,400	1,616,140,032	23.25
2026-08-28	41.36	41.58	43.57	41.16	+0.24%	22,659,900	962,032,896	15.12
2026-08-27	41.12	41.48	41.67	39.30	+0.88%	17,194,400	702,969,536	11.47
2026-08-26	41.38	41.12	41.86	39.64	+1.73%	13,274,700	540,076,352	8.86

需要全历史数据与程序化访问？查看精研科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300709 获取全部历史日线。