新余国科
sz300722 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）
21.12
涨跌幅
-1.54%
成交量
2,690,200 股
成交额
57,243,704 元
换手率
0.97%
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 | 21.34 | 21.12 | 21.65 | 20.88 | -1.54% | 2,690,200 | 57,243,704 | 0.97 |
| 2026-10-13 | 20.30 | 21.45 | 21.58 | 20.16 | +4.58% | 3,977,000 | 83,782,064 | 1.44 |
| 2026-10-12 | 20.45 | 20.51 | 20.83 | 20.32 | -0.34% | 1,680,400 | 34,487,684 | 0.61 |
| 2026-10-09 | 21.15 | 20.58 | 21.19 | 19.98 | -1.29% | 2,475,800 | 50,420,856 | 0.89 |
| 2026-10-08 | 21.06 | 20.85 | 21.77 | 20.75 | -1.18% | 2,249,600 | 47,850,264 | 0.81 |
| 2026-09-30 | 21.27 | 21.10 | 21.45 | 20.94 | +1.20% | 1,769,100 | 37,537,660 | 0.64 |
| 2026-09-29 | 20.95 | 20.85 | 21.07 | 20.74 | -0.67% | 1,282,200 | 26,809,694 | 0.46 |
| 2026-09-28 | 21.26 | 20.99 | 21.40 | 20.87 | -2.14% | 1,977,400 | 41,601,336 | 0.71 |
| 2026-09-24 | 21.46 | 21.45 | 21.88 | 21.33 | -0.19% | 1,983,800 | 42,720,772 | 0.72 |
| 2026-09-23 | 21.82 | 21.49 | 21.87 | 21.41 | -2.10% | 2,296,200 | 49,447,552 | 0.83 |
| 2026-09-22 | 22.34 | 21.95 | 22.34 | 21.76 | -1.26% | 2,290,300 | 50,326,500 | 0.83 |
| 2026-09-21 | 21.86 | 22.23 | 22.48 | 21.72 | +1.74% | 2,631,600 | 58,395,972 | 0.95 |
| 2026-09-18 | 21.65 | 21.85 | 22.13 | 21.65 | +0.97% | 2,226,700 | 48,780,432 | 0.80 |
| 2026-09-17 | 22.05 | 21.64 | 22.08 | 21.41 | -1.46% | 3,143,400 | 68,086,696 | 1.14 |
| 2026-09-16 | 22.00 | 21.96 | 22.17 | 21.65 | +0.78% | 2,531,700 | 55,572,540 | 0.91 |
| 2026-09-15 | 22.55 | 21.79 | 22.60 | 21.78 | -2.90% | 4,883,900 | 108,173,776 | 1.76 |
| 2026-09-14 | 23.59 | 22.44 | 24.01 | 22.40 | -4.67% | 8,028,000 | 183,089,168 | 2.90 |
| 2026-09-11 | 22.70 | 23.54 | 23.90 | 22.62 | +3.02% | 10,938,000 | 255,882,144 | 3.95 |
| 2026-09-10 | 22.77 | 22.85 | 23.89 | 22.67 | -0.22% | 4,862,000 | 111,934,080 | 1.76 |
| 2026-09-09 | 22.88 | 22.90 | 23.23 | 22.30 | +1.55% | 4,774,900 | 109,067,960 | 1.73 |
| 2026-09-08 | 22.16 | 22.55 | 22.56 | 21.98 | +1.81% | 3,308,100 | 74,008,240 | 1.20 |
| 2026-09-07 | 22.40 | 22.15 | 22.55 | 22.01 | -1.42% | 3,400,900 | 75,405,400 | 1.23 |
| 2026-09-04 | 22.30 | 22.47 | 22.91 | 22.22 | +0.58% | 5,335,900 | 120,547,552 | 1.93 |
| 2026-09-03 | 22.65 | 22.34 | 22.88 | 21.96 | -3.08% | 8,139,600 | 181,599,776 | 2.94 |
| 2026-09-02 | 22.02 | 23.05 | 23.31 | 22.01 | +3.64% | 11,261,700 | 258,266,544 | 4.07 |
| 2026-09-01 | 21.64 | 22.24 | 22.58 | 21.64 | +2.25% | 4,560,300 | 101,565,640 | 1.65 |
| 2026-08-31 | 21.35 | 21.75 | 21.82 | 21.35 | +1.16% | 2,122,000 | 45,929,072 | 0.77 |
| 2026-08-28 | 21.15 | 21.50 | 21.78 | 21.15 | +1.03% | 2,845,600 | 61,342,784 | 1.03 |
| 2026-08-27 | 21.19 | 21.28 | 21.40 | 21.00 | -0.09% | 1,995,400 | 42,369,792 | 0.72 |
| 2026-08-26 | 21.17 | 21.30 | 21.53 | 21.17 | +0.09% | 1,942,700 | 41,508,644 | 0.70 |
需要全历史数据与程序化访问？
查看 新余国科 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=sz300722 获取全部历史日线。