中简科技
sz300777 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）
19.11
涨跌幅
-2.00%
成交量
4,014,200 股
成交额
77,360,424 元
换手率
0.93%
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 | 19.48 | 19.11 | 19.61 | 19.03 | -2.00% | 4,014,200 | 77,360,424 | 0.93 |
| 2026-10-13 | 19.25 | 19.50 | 19.74 | 18.89 | +0.26% | 6,315,700 | 121,676,536 | 1.47 |
| 2026-10-12 | 19.79 | 19.45 | 19.97 | 19.36 | -1.22% | 4,605,100 | 90,425,824 | 1.07 |
| 2026-10-09 | 19.76 | 19.69 | 19.80 | 19.03 | -0.35% | 8,171,000 | 159,027,728 | 1.90 |
| 2026-10-08 | 20.04 | 19.76 | 20.38 | 19.57 | -1.15% | 4,825,300 | 96,327,360 | 1.12 |
| 2026-09-30 | 20.29 | 19.99 | 20.29 | 19.87 | -0.25% | 3,245,200 | 65,166,080 | 0.75 |
| 2026-09-29 | 20.00 | 20.04 | 20.23 | 19.85 | -0.20% | 4,651,400 | 93,099,056 | 1.08 |
| 2026-09-28 | 21.21 | 20.08 | 21.28 | 19.97 | -4.61% | 7,924,500 | 160,614,480 | 1.84 |
| 2026-09-24 | 21.27 | 21.05 | 21.44 | 21.03 | -1.13% | 3,919,300 | 83,141,952 | 0.91 |
| 2026-09-23 | 21.35 | 21.29 | 21.45 | 21.23 | -0.28% | 2,956,400 | 62,986,064 | 0.69 |
| 2026-09-22 | 21.40 | 21.35 | 21.62 | 21.31 | -0.19% | 3,675,300 | 78,881,080 | 0.85 |
| 2026-09-21 | 21.13 | 21.39 | 21.64 | 21.10 | +1.09% | 5,052,300 | 108,032,856 | 1.17 |
| 2026-09-18 | 21.21 | 21.16 | 21.36 | 20.98 | +0.71% | 4,837,200 | 102,473,440 | 1.12 |
| 2026-09-17 | 20.94 | 21.01 | 21.38 | 20.88 | +0.05% | 4,167,500 | 87,945,728 | 0.97 |
| 2026-09-16 | 20.80 | 21.00 | 21.21 | 20.60 | +0.82% | 4,422,400 | 92,573,912 | 1.03 |
| 2026-09-15 | 21.13 | 20.83 | 21.25 | 20.77 | -1.56% | 4,077,000 | 85,502,496 | 0.95 |
| 2026-09-14 | 21.27 | 21.16 | 21.35 | 20.86 | -0.56% | 4,778,500 | 100,723,216 | 1.11 |
| 2026-09-11 | 21.26 | 21.28 | 21.50 | 20.61 | -0.33% | 7,353,400 | 154,574,592 | 1.71 |
| 2026-09-10 | 21.78 | 21.35 | 21.83 | 21.31 | -2.60% | 6,662,500 | 143,083,456 | 1.55 |
| 2026-09-09 | 22.19 | 21.92 | 22.43 | 21.91 | -1.48% | 7,698,300 | 169,922,320 | 1.79 |
| 2026-09-08 | 22.13 | 22.25 | 22.66 | 22.00 | +0.59% | 8,077,600 | 181,116,640 | 1.87 |
| 2026-09-07 | 22.50 | 22.12 | 22.75 | 22.10 | -2.25% | 6,645,500 | 147,888,480 | 1.54 |
| 2026-09-04 | 23.00 | 22.63 | 23.48 | 22.51 | -1.22% | 7,620,100 | 175,811,712 | 1.77 |
| 2026-09-03 | 23.30 | 22.91 | 23.40 | 22.80 | -1.88% | 4,494,200 | 103,475,296 | 1.04 |
| 2026-09-02 | 23.15 | 23.35 | 23.57 | 22.95 | +0.26% | 5,493,200 | 127,805,320 | 1.27 |
| 2026-09-01 | 22.99 | 23.29 | 23.48 | 22.76 | +1.13% | 5,990,100 | 138,605,712 | 1.39 |
| 2026-08-31 | 22.60 | 23.03 | 23.08 | 22.51 | +1.14% | 5,078,400 | 115,962,728 | 1.18 |
| 2026-08-28 | 22.71 | 22.77 | 23.03 | 22.67 | +0.00% | 4,638,400 | 105,999,992 | 1.08 |
| 2026-08-27 | 22.22 | 22.77 | 22.88 | 22.16 | +1.20% | 7,224,000 | 162,464,624 | 1.68 |
| 2026-08-26 | 22.43 | 22.50 | 22.71 | 22.33 | +0.22% | 4,279,000 | 96,449,560 | 0.99 |
需要全历史数据与程序化访问？
查看 中简科技 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=sz300777 获取全部历史日线。