建科智能

sz300823 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）

14.01

涨跌幅

-3.58%

成交量

2,034,100 股

成交额

28,833,524 元

换手率

2.34%

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	14.46	14.01	14.61	13.90	-3.58%	2,034,100	28,833,524	2.34
2026-10-13	14.18	14.53	14.63	13.75	+0.90%	2,744,200	39,178,456	3.16
2026-10-12	14.63	14.40	14.68	14.21	-1.10%	2,089,400	30,075,062	2.41
2026-10-09	14.74	14.56	14.74	13.86	-1.22%	3,489,700	49,746,144	4.02
2026-10-08	14.70	14.74	14.99	14.55	+0.27%	2,292,300	33,811,072	2.64
2026-09-30	14.96	14.70	14.98	14.55	-1.41%	2,619,600	38,698,616	3.02
2026-09-29	14.50	14.91	14.99	14.35	+2.47%	2,149,700	31,839,834	2.48
2026-09-28	14.69	14.55	14.79	14.42	-1.02%	2,096,300	30,586,328	2.42
2026-09-24	14.61	14.70	14.86	14.58	+0.00%	1,680,000	24,787,062	1.94
2026-09-23	14.57	14.70	14.76	14.45	+0.96%	1,621,700	23,744,536	1.87
2026-09-22	14.35	14.56	14.80	14.35	+1.32%	2,459,200	35,870,800	2.83
2026-09-21	13.96	14.37	14.50	13.91	+2.86%	3,216,900	45,966,648	3.71
2026-09-18	14.10	13.97	14.24	13.93	+0.00%	1,906,400	26,831,980	2.20
2026-09-17	13.87	13.97	14.07	13.62	+0.72%	2,213,100	30,682,410	2.55
2026-09-16	13.73	13.87	13.96	13.56	+0.87%	2,321,500	32,132,898	2.68
2026-09-15	14.20	13.75	14.25	13.64	-3.98%	2,596,800	36,035,824	2.99
2026-09-14	14.15	14.32	14.45	13.83	+1.27%	2,902,900	41,416,312	3.35
2026-09-11	14.62	14.14	14.62	13.73	-3.61%	4,294,400	60,402,836	4.95
2026-09-10	14.72	14.67	14.79	14.53	-0.34%	2,127,000	31,159,270	2.45
2026-09-09	14.95	14.72	15.09	14.61	-1.67%	3,605,700	53,415,452	4.16
2026-09-08	14.95	14.97	15.13	14.82	+0.20%	2,676,000	40,021,476	3.08
2026-09-07	14.72	14.94	15.02	14.65	+0.74%	2,849,100	42,410,984	3.28
2026-09-04	14.80	14.83	15.09	14.68	+0.68%	2,762,500	41,209,916	3.18
2026-09-03	15.07	14.73	15.30	14.66	-2.77%	2,810,100	41,813,084	3.24
2026-09-02	15.01	15.15	15.18	14.88	+0.00%	2,885,600	43,373,888	3.33
2026-09-01	15.07	15.15	15.27	15.00	+0.00%	3,623,300	54,872,228	4.18
2026-08-31	14.88	15.15	15.34	14.75	+0.07%	4,698,200	71,047,280	5.42
2026-08-28	14.89	15.14	15.19	14.80	+1.47%	2,785,600	41,898,272	3.21
2026-08-27	15.09	14.92	15.17	14.82	-1.39%	4,209,700	62,955,440	4.85
2026-08-26	15.50	15.13	15.72	14.90	-1.82%	4,746,500	71,992,440	5.47

需要全历史数据与程序化访问？查看建科智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300823 获取全部历史日线。