锐科激光

sz300747 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）

37.50

涨跌幅

+5.04%

成交量

35,024,400 股

成交额

1,312,602,368 元

换手率

6.71%

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	35.51	37.50	38.78	35.48	+5.04%	35,024,400	1,312,602,368	6.71
2026-10-13	32.90	35.70	35.90	32.07	+5.78%	19,914,100	677,917,056	3.82
2026-10-12	34.07	33.75	35.53	33.55	-2.09%	10,822,700	371,061,760	2.07
2026-10-09	34.72	34.47	35.05	32.67	-1.68%	14,610,500	494,765,632	2.80
2026-10-08	36.24	35.06	36.99	34.71	-3.07%	13,262,400	473,489,920	2.54
2026-09-30	36.90	36.17	37.38	36.04	-0.63%	11,389,300	417,605,312	2.18
2026-09-29	36.00	36.40	36.76	35.75	+0.72%	11,466,300	415,353,280	2.20
2026-09-28	39.32	36.14	39.35	35.92	-8.18%	20,438,400	755,651,456	3.92
2026-09-24	40.32	39.36	40.64	39.18	-3.41%	14,095,400	560,119,488	2.70
2026-09-23	40.50	40.75	41.38	40.32	+0.62%	13,338,600	545,522,880	2.56
2026-09-22	41.18	40.50	41.93	40.21	-0.81%	18,070,900	740,056,640	3.46
2026-09-21	41.25	40.83	41.79	40.63	-1.16%	18,744,800	771,888,192	3.59
2026-09-18	41.41	41.31	41.77	40.50	+1.37%	21,920,800	902,369,984	4.20
2026-09-17	41.18	40.75	42.22	39.93	-1.47%	26,502,500	1,091,741,952	5.08
2026-09-16	40.25	41.36	41.92	40.03	+2.99%	21,272,100	876,498,560	4.08
2026-09-15	40.48	40.16	40.88	39.72	-1.01%	18,300,700	736,742,592	3.51
2026-09-14	38.80	40.57	40.66	37.82	+3.34%	26,361,300	1,042,382,528	5.05
2026-09-11	39.80	39.26	40.94	38.20	-2.94%	28,516,100	1,126,117,760	5.46
2026-09-10	41.59	40.45	42.00	40.42	-2.74%	21,564,800	885,007,680	4.13
2026-09-09	40.40	41.59	41.88	40.14	+4.03%	27,024,400	1,117,354,496	5.18
2026-09-08	40.53	39.98	40.75	39.08	+0.50%	26,146,100	1,045,285,376	5.01
2026-09-07	39.04	39.78	39.94	38.30	+2.82%	29,244,500	1,150,579,968	5.60
2026-09-04	37.58	38.69	40.50	37.58	+2.79%	35,606,000	1,388,447,488	6.82
2026-09-03	37.64	37.64	38.10	36.45	+0.70%	20,558,500	765,625,344	3.94
2026-09-02	37.09	37.38	37.86	37.04	-1.27%	12,851,900	480,217,600	2.46
2026-09-01	39.05	37.86	39.50	37.42	-4.78%	24,539,400	933,069,888	4.70
2026-08-31	37.68	39.76	39.99	37.28	+5.80%	31,054,000	1,200,534,144	5.95
2026-08-28	37.07	37.58	38.71	37.05	+1.10%	20,935,400	792,423,424	4.01
2026-08-27	35.35	37.17	37.48	35.35	+5.51%	22,475,300	827,801,088	4.31
2026-08-26	35.80	35.23	36.00	34.58	-1.32%	11,022,800	388,930,688	2.11

需要全历史数据与程序化访问？查看锐科激光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300747 获取全部历史日线。