科创信息

sz300730 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）

10.82

涨跌幅

-2.26%

成交量

3,028,400 股

成交额

33,129,398 元

换手率

1.46%

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	11.01	10.82	11.09	10.81	-2.26%	3,028,400	33,129,398	1.46
2026-10-13	11.00	11.07	11.20	10.69	-0.27%	5,154,300	56,343,668	2.49
2026-10-12	11.31	11.10	11.31	11.03	-1.94%	3,729,800	41,610,532	1.80
2026-10-09	11.04	11.32	11.39	10.62	+1.80%	6,209,400	68,296,824	3.00
2026-10-08	11.26	11.12	11.43	11.01	-1.07%	3,826,300	42,683,840	1.85
2026-09-30	11.77	11.24	11.81	11.20	-4.50%	6,363,700	72,539,192	3.08
2026-09-29	11.18	11.77	11.84	11.15	+4.81%	7,050,500	81,726,536	3.41
2026-09-28	11.46	11.23	11.46	11.06	-1.32%	3,699,100	41,427,588	1.79
2026-09-24	11.50	11.38	11.76	11.33	-1.56%	5,349,900	61,467,060	2.59
2026-09-23	11.68	11.56	11.96	11.37	-2.53%	10,564,200	122,387,704	5.11
2026-09-22	11.35	11.86	12.05	11.28	+4.68%	6,771,900	78,376,728	3.28
2026-09-21	11.25	11.33	11.34	11.20	+1.43%	2,972,600	33,554,456	1.44
2026-09-18	11.16	11.17	11.31	11.10	+0.72%	2,963,300	33,256,690	1.43
2026-09-17	11.15	11.09	11.20	11.00	-0.45%	2,221,500	24,662,328	1.07
2026-09-16	11.01	11.14	11.21	10.86	+0.72%	2,689,700	29,793,652	1.30
2026-09-15	11.29	11.06	11.38	11.00	-2.04%	2,792,100	31,138,840	1.35
2026-09-14	11.15	11.29	11.44	11.12	+1.26%	2,889,500	32,604,112	1.40
2026-09-11	11.37	11.15	11.37	10.98	-2.02%	3,723,600	41,346,516	1.80
2026-09-10	11.22	11.38	11.56	11.15	+0.44%	2,894,400	32,898,924	1.40
2026-09-09	11.55	11.33	11.55	11.29	-2.41%	3,866,500	44,096,312	1.87
2026-09-08	11.62	11.61	11.74	11.50	+0.61%	3,509,900	40,752,468	1.70
2026-09-07	11.60	11.54	11.72	11.50	-0.26%	3,202,200	37,034,760	1.55
2026-09-04	11.67	11.57	11.89	11.50	+0.43%	5,111,200	59,979,572	2.47
2026-09-03	11.80	11.52	11.91	11.48	-1.96%	3,364,300	39,145,860	1.63
2026-09-02	11.75	11.75	11.85	11.58	-0.76%	3,290,700	38,543,052	1.59
2026-09-01	11.67	11.84	11.90	11.67	+1.28%	4,135,400	48,844,864	2.00
2026-08-31	11.44	11.69	11.72	11.39	+0.26%	5,003,200	57,751,744	2.42
2026-08-28	11.91	11.66	12.03	11.61	-0.60%	5,653,200	66,821,844	2.73
2026-08-27	11.67	11.73	11.79	11.46	-0.09%	4,676,600	54,481,320	2.26
2026-08-26	11.39	11.74	12.10	11.14	+2.89%	7,067,400	82,149,096	3.42

需要全历史数据与程序化访问？查看科创信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300730 获取全部历史日线。