酷特智能
sz300840 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）
17.65
涨跌幅
+3.04%
成交量
9,555,100 股
成交额
167,906,592 元
换手率
5.38%
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 | 17.00 | 17.65 | 18.10 | 16.75 | +3.04% | 9,555,100 | 167,906,592 | 5.38 |
| 2026-10-13 | 16.85 | 17.13 | 17.39 | 16.37 | -0.17% | 5,726,400 | 96,779,968 | 3.23 |
| 2026-10-12 | 17.37 | 17.16 | 17.41 | 16.94 | -1.72% | 4,208,100 | 72,340,440 | 2.37 |
| 2026-10-09 | 17.51 | 17.46 | 17.58 | 16.45 | -0.34% | 7,442,000 | 126,854,776 | 4.19 |
| 2026-10-08 | 18.03 | 17.52 | 18.24 | 17.43 | -2.83% | 4,628,900 | 82,250,536 | 2.61 |
| 2026-09-30 | 18.61 | 18.03 | 18.67 | 18.01 | -3.01% | 4,813,500 | 87,670,344 | 2.71 |
| 2026-09-29 | 18.78 | 18.59 | 18.80 | 18.22 | +0.32% | 6,086,500 | 112,338,448 | 3.43 |
| 2026-09-28 | 19.28 | 18.53 | 19.28 | 18.30 | -3.84% | 6,946,500 | 129,075,888 | 3.91 |
| 2026-09-24 | 19.65 | 19.27 | 19.86 | 19.24 | -2.63% | 5,268,100 | 102,607,736 | 2.97 |
| 2026-09-23 | 19.81 | 19.79 | 19.97 | 19.60 | -0.85% | 7,578,000 | 149,858,512 | 4.27 |
| 2026-09-22 | 20.50 | 19.96 | 20.66 | 19.60 | -0.60% | 13,025,700 | 259,919,728 | 7.34 |
| 2026-09-21 | 19.38 | 20.08 | 20.12 | 18.86 | +2.97% | 16,287,700 | 318,427,808 | 9.18 |
| 2026-09-18 | 19.47 | 19.50 | 19.58 | 18.95 | +1.30% | 7,397,600 | 143,025,328 | 4.17 |
| 2026-09-17 | 19.30 | 19.25 | 19.66 | 19.13 | -1.28% | 6,322,700 | 122,517,024 | 3.56 |
| 2026-09-16 | 18.45 | 19.50 | 19.63 | 18.21 | +5.41% | 8,682,700 | 163,891,184 | 4.89 |
| 2026-09-15 | 18.50 | 18.50 | 19.08 | 18.17 | +1.31% | 6,530,300 | 121,795,056 | 3.68 |
| 2026-09-14 | 18.41 | 18.26 | 18.52 | 17.82 | -0.81% | 5,964,200 | 108,045,456 | 3.36 |
| 2026-09-11 | 19.33 | 18.41 | 19.55 | 18.10 | -6.41% | 10,024,700 | 186,211,888 | 5.65 |
| 2026-09-10 | 18.94 | 19.67 | 20.68 | 18.57 | +3.91% | 15,376,500 | 303,746,048 | 8.66 |
| 2026-09-09 | 18.69 | 18.93 | 19.12 | 18.43 | +0.37% | 7,809,500 | 146,670,080 | 4.40 |
| 2026-09-08 | 17.99 | 18.86 | 19.24 | 17.85 | +3.74% | 17,560,100 | 329,420,512 | 9.89 |
| 2026-09-07 | 20.12 | 18.18 | 20.19 | 18.00 | -10.49% | 26,183,000 | 485,929,856 | 14.75 |
| 2026-09-04 | 20.40 | 20.31 | 21.43 | 20.10 | +1.70% | 11,852,000 | 245,650,272 | 6.68 |
| 2026-09-03 | 20.31 | 19.97 | 21.18 | 19.80 | -1.67% | 7,893,600 | 160,464,368 | 4.45 |
| 2026-09-02 | 20.55 | 20.31 | 20.71 | 20.08 | -1.17% | 7,050,500 | 143,638,480 | 3.97 |
| 2026-09-01 | 20.30 | 20.55 | 20.91 | 19.96 | +1.99% | 11,762,600 | 240,386,208 | 6.63 |
| 2026-08-31 | 18.21 | 20.15 | 20.72 | 18.18 | +9.57% | 16,784,300 | 336,108,288 | 9.46 |
| 2026-08-28 | 19.16 | 18.39 | 19.79 | 18.38 | -4.96% | 11,792,000 | 225,531,040 | 6.64 |
| 2026-08-27 | 18.10 | 19.35 | 19.50 | 17.85 | +6.91% | 7,922,600 | 147,535,216 | 4.46 |
| 2026-08-26 | 18.19 | 18.10 | 18.31 | 17.82 | -0.60% | 3,518,800 | 63,513,040 | 1.98 |
需要全历史数据与程序化访问？
查看 酷特智能 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=sz300840 获取全部历史日线。