中科海讯
sz300810 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）
22.67
涨跌幅
-1.35%
成交量
2,458,500 股
成交额
56,340,756 元
换手率
2.16%
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 | 22.80 | 22.67 | 23.29 | 22.32 | -1.35% | 2,458,500 | 56,340,756 | 2.16 |
| 2026-10-13 | 22.01 | 22.98 | 23.29 | 21.25 | +3.84% | 2,638,500 | 58,784,632 | 2.31 |
| 2026-10-12 | 22.66 | 22.13 | 22.89 | 22.01 | -2.60% | 1,637,900 | 36,649,044 | 1.44 |
| 2026-10-09 | 22.85 | 22.72 | 23.03 | 21.42 | +0.40% | 2,864,600 | 63,574,228 | 2.51 |
| 2026-10-08 | 22.40 | 22.63 | 23.59 | 21.93 | -7.33% | 5,325,400 | 121,683,224 | 4.67 |
| 2026-09-30 | 24.58 | 24.42 | 25.02 | 24.28 | -0.12% | 1,428,000 | 35,140,060 | 1.25 |
| 2026-09-29 | 24.21 | 24.45 | 24.64 | 24.00 | +0.25% | 1,499,100 | 36,497,532 | 1.31 |
| 2026-09-28 | 24.90 | 24.39 | 25.03 | 24.15 | -2.60% | 1,325,300 | 32,393,266 | 1.16 |
| 2026-09-24 | 25.17 | 25.04 | 25.40 | 24.83 | -0.56% | 1,635,600 | 40,984,036 | 1.43 |
| 2026-09-23 | 25.75 | 25.18 | 25.75 | 25.00 | -2.59% | 1,895,900 | 47,856,448 | 1.66 |
| 2026-09-22 | 25.50 | 25.85 | 26.27 | 25.29 | +0.58% | 2,843,100 | 73,332,272 | 2.49 |
| 2026-09-21 | 24.79 | 25.70 | 25.80 | 24.72 | +2.64% | 2,835,200 | 72,272,152 | 2.49 |
| 2026-09-18 | 24.78 | 25.04 | 25.45 | 24.76 | +0.97% | 2,721,400 | 68,303,200 | 2.39 |
| 2026-09-17 | 24.66 | 24.80 | 25.11 | 24.27 | -0.96% | 2,871,000 | 70,818,384 | 2.52 |
| 2026-09-16 | 25.08 | 25.04 | 25.52 | 24.45 | -0.12% | 3,504,400 | 87,760,944 | 3.07 |
| 2026-09-15 | 25.23 | 25.07 | 26.08 | 24.98 | -1.42% | 4,279,500 | 108,718,448 | 3.75 |
| 2026-09-14 | 27.27 | 25.43 | 27.29 | 25.30 | -4.97% | 5,854,800 | 151,054,112 | 5.14 |
| 2026-09-11 | 27.60 | 26.76 | 28.66 | 26.55 | -3.50% | 7,134,300 | 193,298,672 | 6.26 |
| 2026-09-10 | 27.50 | 27.73 | 28.95 | 27.08 | +0.00% | 10,584,600 | 293,627,040 | 9.28 |
| 2026-09-09 | 24.85 | 27.73 | 28.84 | 24.70 | +11.59% | 10,155,600 | 276,238,432 | 8.91 |
| 2026-09-08 | 25.03 | 24.85 | 25.22 | 24.70 | -0.96% | 1,644,600 | 41,011,584 | 1.44 |
| 2026-09-07 | 25.44 | 25.09 | 25.61 | 25.02 | -2.15% | 1,979,500 | 49,772,432 | 1.74 |
| 2026-09-04 | 25.27 | 25.64 | 26.00 | 25.08 | +2.27% | 3,379,000 | 86,778,832 | 2.96 |
| 2026-09-03 | 25.14 | 25.07 | 25.50 | 25.04 | -0.75% | 1,594,200 | 40,232,352 | 1.40 |
| 2026-09-02 | 25.30 | 25.26 | 25.61 | 24.96 | -0.51% | 2,583,700 | 65,269,896 | 2.27 |
| 2026-09-01 | 25.45 | 25.39 | 25.75 | 25.20 | -0.98% | 2,272,700 | 57,822,744 | 1.99 |
| 2026-08-31 | 24.19 | 25.64 | 26.11 | 24.14 | +4.61% | 4,891,800 | 123,382,032 | 4.29 |
| 2026-08-28 | 25.15 | 24.51 | 25.29 | 24.51 | -3.24% | 2,565,100 | 63,620,368 | 2.25 |
| 2026-08-27 | 23.80 | 25.33 | 25.82 | 23.80 | +5.32% | 3,479,800 | 87,417,760 | 3.05 |
| 2026-08-26 | 24.30 | 24.05 | 24.30 | 23.69 | -0.58% | 964,200 | 23,161,288 | 0.85 |
需要全历史数据与程序化访问？
查看 中科海讯 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=sz300810 获取全部历史日线。