罗博特科
sz300757 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）
486.00
涨跌幅
-1.46%
成交量
6,418,700 股
成交额
3,229,818,624 元
换手率
3.95%
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 | 493.00 | 486.00 | 515.69 | 483.00 | -1.46% | 6,418,700 | 3,229,818,624 | 3.95 |
| 2026-10-13 | 460.56 | 493.21 | 498.80 | 450.21 | +2.41% | 6,787,500 | 3,218,760,448 | 4.18 |
| 2026-10-12 | 505.00 | 481.60 | 505.05 | 481.16 | -4.44% | 3,980,200 | 1,954,796,160 | 2.45 |
| 2026-10-09 | 502.00 | 504.00 | 511.14 | 480.00 | -0.79% | 5,850,100 | 2,912,777,728 | 3.60 |
| 2026-10-08 | 543.91 | 508.00 | 546.00 | 500.00 | -4.78% | 6,028,800 | 3,149,304,064 | 3.71 |
| 2026-09-30 | 530.00 | 533.50 | 548.00 | 526.68 | +0.85% | 5,161,400 | 2,764,868,608 | 3.17 |
| 2026-09-29 | 533.47 | 529.00 | 537.60 | 514.22 | -0.25% | 5,436,500 | 2,848,876,800 | 3.34 |
| 2026-09-28 | 562.01 | 530.31 | 567.00 | 525.89 | -6.28% | 6,091,600 | 3,283,479,040 | 3.75 |
| 2026-09-24 | 596.00 | 565.86 | 596.00 | 565.86 | -5.37% | 5,224,100 | 3,016,553,984 | 3.21 |
| 2026-09-23 | 611.00 | 597.98 | 611.68 | 589.00 | -1.30% | 4,887,100 | 2,918,355,200 | 3.01 |
| 2026-09-22 | 628.00 | 605.88 | 630.00 | 602.38 | -2.40% | 5,151,500 | 3,157,414,144 | 3.17 |
| 2026-09-21 | 621.14 | 620.78 | 630.00 | 616.99 | +0.03% | 4,320,700 | 2,691,278,080 | 2.66 |
| 2026-09-18 | 619.01 | 620.60 | 627.00 | 603.80 | +2.08% | 5,562,800 | 3,430,833,152 | 3.42 |
| 2026-09-17 | 613.00 | 607.96 | 619.88 | 606.08 | -0.82% | 3,623,700 | 2,216,718,848 | 2.23 |
| 2026-09-16 | 605.17 | 612.98 | 621.90 | 602.00 | +1.96% | 5,111,000 | 3,122,992,384 | 3.14 |
| 2026-09-15 | 612.27 | 601.18 | 616.70 | 598.01 | -1.82% | 5,456,700 | 3,306,475,776 | 3.36 |
| 2026-09-14 | 618.00 | 612.30 | 632.75 | 608.69 | -2.81% | 5,895,000 | 3,637,990,144 | 3.63 |
| 2026-09-11 | 625.90 | 630.00 | 639.00 | 616.20 | -1.33% | 5,892,400 | 3,697,980,160 | 3.62 |
| 2026-09-10 | 635.11 | 638.50 | 646.15 | 628.00 | -0.64% | 4,460,900 | 2,847,634,944 | 2.74 |
| 2026-09-09 | 660.00 | 642.60 | 660.00 | 632.00 | -0.19% | 5,940,100 | 3,825,316,096 | 3.65 |
| 2026-09-08 | 633.14 | 643.80 | 660.00 | 628.00 | +1.88% | 7,330,900 | 4,734,945,280 | 4.51 |
| 2026-09-07 | 588.00 | 631.94 | 631.99 | 588.00 | +10.10% | 9,166,600 | 5,629,808,128 | 5.64 |
| 2026-09-04 | 595.00 | 573.99 | 598.13 | 566.54 | -1.92% | 5,748,400 | 3,344,473,344 | 3.54 |
| 2026-09-03 | 588.06 | 585.20 | 603.31 | 580.30 | +0.43% | 6,425,100 | 3,794,289,408 | 3.95 |
| 2026-09-02 | 560.64 | 582.70 | 593.90 | 550.00 | +3.59% | 7,395,900 | 4,247,483,392 | 4.55 |
| 2026-09-01 | 569.00 | 562.50 | 576.66 | 559.70 | -1.27% | 5,434,300 | 3,085,291,008 | 3.34 |
| 2026-08-31 | 536.52 | 569.75 | 570.00 | 531.12 | +6.16% | 7,560,000 | 4,219,249,152 | 4.65 |
| 2026-08-28 | 552.15 | 536.70 | 559.88 | 536.70 | -2.79% | 5,189,100 | 2,847,372,544 | 3.19 |
| 2026-08-27 | 539.76 | 552.11 | 555.50 | 531.00 | +4.39% | 7,110,400 | 3,883,938,560 | 4.37 |
| 2026-08-26 | 515.00 | 528.90 | 540.00 | 507.00 | +7.47% | 8,823,600 | 4,620,670,976 | 5.43 |
需要全历史数据与程序化访问？
查看 罗博特科 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=sz300757 获取全部历史日线。