矩子科技
sz300802 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）
21.20
涨跌幅
-4.98%
成交量
7,780,400 股
成交额
168,401,888 元
换手率
3.84%
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 | 22.08 | 21.20 | 22.12 | 21.16 | -4.98% | 7,780,400 | 168,401,888 | 3.84 |
| 2026-10-13 | 20.56 | 22.31 | 22.53 | 19.83 | +6.95% | 12,686,800 | 271,059,712 | 6.27 |
| 2026-10-12 | 21.25 | 20.86 | 21.48 | 20.68 | -1.93% | 5,784,600 | 121,424,936 | 2.86 |
| 2026-10-09 | 22.50 | 21.27 | 22.75 | 20.20 | -5.88% | 11,217,800 | 237,763,616 | 5.54 |
| 2026-10-08 | 24.22 | 22.60 | 24.49 | 22.28 | -6.22% | 7,537,800 | 174,806,672 | 3.73 |
| 2026-09-30 | 24.61 | 24.10 | 25.14 | 23.85 | -1.95% | 5,968,600 | 145,234,144 | 2.95 |
| 2026-09-29 | 25.01 | 24.58 | 25.40 | 24.38 | -1.80% | 6,893,900 | 170,972,656 | 3.41 |
| 2026-09-28 | 26.26 | 25.03 | 26.36 | 24.65 | -4.68% | 8,730,800 | 220,767,888 | 4.31 |
| 2026-09-24 | 27.14 | 26.26 | 27.25 | 26.14 | -3.24% | 7,758,100 | 206,150,096 | 3.83 |
| 2026-09-23 | 27.41 | 27.14 | 27.58 | 27.04 | -2.02% | 9,908,100 | 269,944,896 | 4.90 |
| 2026-09-22 | 27.97 | 27.70 | 28.39 | 27.62 | -0.72% | 10,515,000 | 293,113,120 | 5.20 |
| 2026-09-21 | 28.00 | 27.90 | 28.16 | 27.44 | -2.28% | 13,347,900 | 370,644,192 | 6.60 |
| 2026-09-18 | 26.68 | 28.55 | 28.95 | 26.46 | +7.13% | 22,797,800 | 630,856,448 | 11.27 |
| 2026-09-17 | 25.15 | 26.65 | 26.99 | 25.01 | +5.54% | 17,206,800 | 455,267,040 | 8.50 |
| 2026-09-16 | 23.66 | 25.25 | 25.63 | 23.66 | +5.34% | 9,664,000 | 240,258,832 | 4.78 |
| 2026-09-15 | 24.10 | 23.97 | 24.30 | 23.74 | -1.88% | 7,580,500 | 181,904,656 | 3.75 |
| 2026-09-14 | 23.35 | 24.43 | 25.02 | 22.90 | +4.13% | 12,096,900 | 294,872,032 | 5.98 |
| 2026-09-11 | 23.60 | 23.46 | 23.76 | 22.60 | -2.57% | 10,047,300 | 233,668,592 | 4.97 |
| 2026-09-10 | 24.20 | 24.08 | 24.71 | 23.91 | -2.27% | 6,588,200 | 159,623,664 | 3.26 |
| 2026-09-09 | 25.15 | 24.64 | 25.49 | 24.60 | -1.99% | 9,032,200 | 225,309,392 | 4.46 |
| 2026-09-08 | 25.76 | 25.14 | 26.16 | 24.98 | -1.41% | 11,873,500 | 302,277,280 | 5.87 |
| 2026-09-07 | 23.60 | 25.50 | 26.26 | 23.36 | +8.74% | 16,673,700 | 421,930,496 | 8.24 |
| 2026-09-04 | 24.86 | 23.45 | 25.19 | 23.32 | -4.98% | 10,500,200 | 254,955,792 | 5.19 |
| 2026-09-03 | 23.46 | 24.68 | 25.36 | 23.46 | +7.73% | 15,487,700 | 381,666,432 | 7.65 |
| 2026-09-02 | 23.30 | 22.91 | 23.41 | 22.91 | -2.84% | 5,141,100 | 118,815,168 | 2.54 |
| 2026-09-01 | 24.61 | 23.58 | 24.63 | 23.57 | -4.26% | 7,352,000 | 175,835,792 | 3.63 |
| 2026-08-31 | 23.02 | 24.63 | 24.80 | 22.82 | +4.90% | 11,345,700 | 272,158,720 | 5.61 |
| 2026-08-28 | 23.15 | 23.48 | 24.47 | 23.15 | +0.77% | 9,276,300 | 221,095,360 | 4.58 |
| 2026-08-27 | 23.40 | 23.30 | 23.55 | 22.92 | +1.30% | 8,118,400 | 189,120,912 | 4.01 |
| 2026-08-26 | 23.47 | 23.00 | 23.58 | 22.51 | -2.00% | 5,748,200 | 131,752,320 | 2.84 |
需要全历史数据与程序化访问？
查看 矩子科技 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=sz300802 获取全部历史日线。