科创新源

sz300731 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）

39.04

涨跌幅

-2.11%

成交量

3,613,400 股

成交额

142,662,640 元

换手率

2.15%

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	40.17	39.04	40.29	38.90	-2.11%	3,613,400	142,662,640	2.15
2026-10-13	37.06	39.88	40.28	35.91	+4.40%	6,344,200	242,548,208	3.77
2026-10-12	39.19	38.20	39.59	37.91	-3.49%	3,660,000	140,952,320	2.18
2026-10-09	41.37	39.58	41.41	37.39	-4.33%	7,347,000	286,759,008	4.37
2026-10-08	43.15	41.37	44.55	40.90	-3.61%	5,185,300	220,633,920	3.08
2026-09-30	45.22	42.92	45.40	42.53	-4.49%	6,476,200	282,915,456	3.85
2026-09-29	45.20	44.94	46.35	44.88	-1.86%	6,481,000	294,627,328	3.85
2026-09-28	51.62	45.79	52.00	45.01	-13.31%	11,434,400	538,394,432	6.80
2026-09-24	53.20	52.82	55.32	50.85	-0.17%	14,396,700	765,766,912	8.56
2026-09-23	51.58	52.91	52.98	50.58	+4.11%	9,692,100	505,624,000	5.76
2026-09-22	50.13	50.82	52.55	49.85	+1.21%	7,913,400	406,340,768	4.70
2026-09-21	48.83	50.21	51.33	48.47	+2.70%	9,869,400	496,022,496	5.87
2026-09-18	54.01	48.89	55.40	48.52	+0.41%	15,096,500	759,444,096	8.97
2026-09-17	48.90	48.69	50.28	47.34	-0.49%	8,353,900	406,423,616	4.97
2026-09-16	47.49	48.93	49.53	47.02	+3.14%	8,652,300	419,984,352	5.14
2026-09-15	49.49	47.44	49.66	47.30	-2.73%	6,538,200	314,837,088	3.89
2026-09-14	46.00	48.77	50.13	44.61	+5.95%	9,316,900	446,558,816	5.54
2026-09-11	47.21	46.03	47.80	44.71	-3.82%	7,106,800	326,587,648	4.22
2026-09-10	49.48	47.86	49.48	47.73	-3.04%	5,830,300	282,287,200	3.47
2026-09-09	45.83	49.36	50.88	45.35	+7.70%	13,584,400	657,241,728	8.07
2026-09-08	47.30	45.83	47.30	45.25	-2.98%	7,501,700	345,223,008	4.46
2026-09-07	45.00	47.24	47.68	44.50	+4.98%	7,809,200	361,500,320	4.64
2026-09-04	47.73	45.00	47.80	44.49	-6.29%	10,478,000	482,392,320	6.23
2026-09-03	47.66	48.02	49.37	46.03	+0.90%	13,491,600	644,301,824	8.02
2026-09-02	45.74	47.59	48.79	45.35	+3.79%	11,022,000	525,952,224	6.55
2026-09-01	48.15	45.85	48.88	45.13	-3.45%	9,429,400	434,049,376	5.60
2026-08-31	41.31	47.49	48.12	41.01	+11.87%	12,952,600	599,265,664	7.70
2026-08-28	43.00	42.45	44.60	42.42	-1.51%	8,164,600	355,029,920	4.85
2026-08-27	41.44	43.10	43.19	41.22	+4.33%	7,674,800	326,782,144	4.56
2026-08-26	42.92	41.31	42.95	40.82	-2.06%	7,869,600	327,820,320	4.68

需要全历史数据与程序化访问？查看科创新源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300731 获取全部历史日线。