科顺股份
sz300737 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）
4.47
涨跌幅
-2.83%
成交量
15,713,900 股
成交额
71,201,304 元
换手率
1.77%
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 | 4.58 | 4.47 | 4.66 | 4.46 | -2.83% | 15,713,900 | 71,201,304 | 1.77 |
| 2026-10-13 | 4.55 | 4.60 | 4.68 | 4.43 | +0.22% | 20,299,000 | 92,526,256 | 2.29 |
| 2026-10-12 | 4.72 | 4.59 | 4.74 | 4.58 | -3.16% | 17,034,900 | 79,332,296 | 1.92 |
| 2026-10-09 | 4.72 | 4.74 | 4.76 | 4.55 | +0.85% | 25,656,000 | 119,181,712 | 2.89 |
| 2026-10-08 | 4.80 | 4.70 | 4.90 | 4.65 | -2.69% | 30,070,800 | 143,406,080 | 3.39 |
| 2026-09-30 | 4.58 | 4.83 | 4.87 | 4.45 | +4.77% | 44,384,400 | 208,334,304 | 5.00 |
| 2026-09-29 | 4.43 | 4.61 | 4.65 | 4.43 | +3.83% | 24,373,400 | 111,497,304 | 2.75 |
| 2026-09-28 | 4.60 | 4.44 | 4.64 | 4.40 | -2.84% | 26,983,300 | 120,773,632 | 3.04 |
| 2026-09-24 | 4.81 | 4.57 | 4.88 | 4.54 | -5.77% | 36,321,200 | 168,873,072 | 4.09 |
| 2026-09-23 | 4.86 | 4.85 | 4.99 | 4.83 | -1.22% | 26,420,100 | 129,421,944 | 2.98 |
| 2026-09-22 | 5.11 | 4.91 | 5.12 | 4.88 | -2.77% | 37,689,400 | 187,344,544 | 4.25 |
| 2026-09-21 | 4.84 | 5.05 | 5.17 | 4.78 | +8.14% | 65,465,800 | 323,999,424 | 7.38 |
| 2026-09-18 | 4.47 | 4.67 | 4.71 | 4.47 | +4.71% | 21,954,000 | 100,841,944 | 2.47 |
| 2026-09-17 | 4.49 | 4.46 | 4.53 | 4.44 | -1.33% | 12,587,700 | 56,263,540 | 1.42 |
| 2026-09-16 | 4.47 | 4.52 | 4.55 | 4.44 | +1.12% | 11,625,900 | 52,311,936 | 1.31 |
| 2026-09-15 | 4.60 | 4.47 | 4.61 | 4.47 | -2.83% | 14,244,900 | 64,447,752 | 1.61 |
| 2026-09-14 | 4.55 | 4.60 | 4.62 | 4.52 | -0.22% | 14,583,100 | 66,723,984 | 1.64 |
| 2026-09-11 | 4.79 | 4.61 | 4.80 | 4.59 | -4.55% | 26,367,100 | 122,516,432 | 2.97 |
| 2026-09-10 | 4.80 | 4.83 | 4.89 | 4.72 | +0.00% | 14,207,300 | 68,284,192 | 1.60 |
| 2026-09-09 | 4.89 | 4.83 | 4.91 | 4.82 | -1.63% | 16,336,000 | 79,388,392 | 1.84 |
| 2026-09-08 | 4.87 | 4.91 | 4.98 | 4.87 | +1.24% | 20,851,000 | 102,705,176 | 2.35 |
| 2026-09-07 | 4.85 | 4.85 | 4.91 | 4.81 | +0.00% | 17,741,200 | 86,192,904 | 2.00 |
| 2026-09-04 | 4.92 | 4.85 | 5.00 | 4.82 | -1.02% | 25,716,400 | 126,116,224 | 2.90 |
| 2026-09-03 | 4.78 | 4.90 | 4.93 | 4.76 | +2.73% | 28,251,400 | 137,336,496 | 3.18 |
| 2026-09-02 | 4.87 | 4.77 | 4.88 | 4.71 | -2.65% | 20,106,500 | 95,915,904 | 2.27 |
| 2026-09-01 | 4.88 | 4.90 | 4.96 | 4.83 | +0.20% | 24,245,500 | 119,096,104 | 2.73 |
| 2026-08-31 | 4.96 | 4.89 | 5.00 | 4.79 | -0.81% | 36,337,300 | 176,724,480 | 4.10 |
| 2026-08-28 | 4.92 | 4.93 | 4.98 | 4.83 | +1.23% | 21,844,800 | 107,044,160 | 2.46 |
| 2026-08-27 | 4.86 | 4.87 | 4.89 | 4.73 | -0.20% | 28,367,400 | 137,131,168 | 3.20 |
| 2026-08-26 | 4.86 | 4.88 | 5.00 | 4.85 | +0.41% | 20,548,000 | 100,980,752 | 2.32 |
需要全历史数据与程序化访问？
查看 科顺股份 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=sz300737 获取全部历史日线。