铂科新材
sz300811 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）
68.26
涨跌幅
-2.08%
成交量
5,877,500 股
成交额
406,317,248 元
换手率
1.76%
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 | 69.65 | 68.26 | 71.00 | 67.89 | -2.08% | 5,877,500 | 406,317,248 | 1.76 |
| 2026-10-13 | 66.00 | 69.71 | 71.27 | 65.00 | +1.34% | 9,634,800 | 656,807,616 | 2.88 |
| 2026-10-12 | 71.40 | 68.79 | 71.50 | 68.00 | -4.30% | 8,998,500 | 626,974,976 | 2.69 |
| 2026-10-09 | 74.86 | 71.88 | 75.60 | 68.98 | -5.48% | 14,811,200 | 1,056,907,968 | 4.42 |
| 2026-10-08 | 78.56 | 76.05 | 79.75 | 75.16 | -3.18% | 7,542,700 | 581,783,168 | 2.25 |
| 2026-09-30 | 81.03 | 78.55 | 81.30 | 78.20 | -2.57% | 6,277,400 | 499,911,456 | 1.88 |
| 2026-09-29 | 77.30 | 80.62 | 81.56 | 77.00 | +3.36% | 7,419,100 | 594,414,976 | 2.22 |
| 2026-09-28 | 83.02 | 78.00 | 83.27 | 76.88 | -6.34% | 14,232,300 | 1,126,047,616 | 4.25 |
| 2026-09-24 | 86.12 | 83.28 | 86.50 | 83.14 | -4.08% | 8,602,400 | 724,634,176 | 2.57 |
| 2026-09-23 | 87.50 | 86.82 | 88.05 | 85.33 | +0.43% | 8,962,500 | 777,764,672 | 2.68 |
| 2026-09-22 | 87.01 | 86.45 | 89.76 | 86.11 | +1.21% | 15,009,500 | 1,316,785,024 | 4.48 |
| 2026-09-21 | 86.50 | 85.42 | 86.80 | 84.30 | +0.86% | 10,804,400 | 923,516,096 | 3.23 |
| 2026-09-18 | 83.04 | 84.69 | 85.78 | 81.90 | +3.41% | 12,585,400 | 1,057,883,008 | 3.76 |
| 2026-09-17 | 83.83 | 81.90 | 84.88 | 81.75 | -3.02% | 9,672,900 | 801,728,576 | 2.89 |
| 2026-09-16 | 83.74 | 84.45 | 85.26 | 82.74 | +1.04% | 10,975,000 | 922,233,152 | 3.28 |
| 2026-09-15 | 83.00 | 83.58 | 85.58 | 82.36 | +0.10% | 13,262,300 | 1,115,599,104 | 3.96 |
| 2026-09-14 | 80.13 | 83.50 | 84.67 | 78.30 | +1.58% | 19,258,100 | 1,589,978,624 | 5.75 |
| 2026-09-11 | 80.60 | 82.20 | 83.14 | 78.60 | +0.00% | 16,134,800 | 1,310,703,872 | 4.82 |
| 2026-09-10 | 82.02 | 82.20 | 83.31 | 80.29 | -0.98% | 10,068,400 | 825,726,912 | 3.01 |
| 2026-09-09 | 82.19 | 83.01 | 85.29 | 81.78 | +1.73% | 14,288,100 | 1,196,199,296 | 4.27 |
| 2026-09-08 | 84.40 | 81.60 | 85.79 | 80.90 | -3.43% | 15,770,700 | 1,307,233,664 | 4.71 |
| 2026-09-07 | 73.95 | 84.50 | 85.31 | 73.95 | +16.62% | 25,370,600 | 2,036,898,816 | 7.58 |
| 2026-09-04 | 75.80 | 72.46 | 77.22 | 71.94 | -3.90% | 8,187,700 | 608,082,688 | 2.45 |
| 2026-09-03 | 74.17 | 75.40 | 76.64 | 73.02 | +2.99% | 9,570,000 | 714,675,264 | 2.86 |
| 2026-09-02 | 74.74 | 73.21 | 74.74 | 72.60 | -3.24% | 9,279,100 | 681,502,336 | 2.77 |
| 2026-09-01 | 79.51 | 75.66 | 79.60 | 75.60 | -4.59% | 9,501,600 | 725,571,136 | 2.84 |
| 2026-08-31 | 76.23 | 79.30 | 79.80 | 76.00 | +0.95% | 9,965,100 | 779,116,864 | 2.98 |
| 2026-08-28 | 79.80 | 78.55 | 80.88 | 78.22 | -0.41% | 10,180,500 | 809,453,056 | 3.04 |
| 2026-08-27 | 75.49 | 78.87 | 79.89 | 74.78 | +5.75% | 13,398,400 | 1,042,435,648 | 4.00 |
| 2026-08-26 | 78.59 | 74.58 | 79.00 | 72.69 | -0.85% | 10,054,200 | 749,643,776 | 3.00 |
需要全历史数据与程序化访问？
查看 铂科新材 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=sz300811 获取全部历史日线。