帝科股份
sz300842 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）
50.45
涨跌幅
-4.47%
成交量
2,375,300 股
成交额
121,932,112 元
换手率
1.84%
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 | 52.48 | 50.45 | 52.70 | 50.25 | -4.47% | 2,375,300 | 121,932,112 | 1.84 |
| 2026-10-13 | 51.98 | 52.81 | 53.59 | 49.85 | -0.79% | 3,476,500 | 179,386,352 | 2.69 |
| 2026-10-12 | 53.02 | 53.23 | 54.22 | 52.09 | -0.45% | 3,365,200 | 178,661,712 | 2.60 |
| 2026-10-09 | 56.30 | 53.47 | 56.88 | 51.13 | -5.68% | 5,570,600 | 296,052,864 | 4.31 |
| 2026-10-08 | 59.10 | 56.69 | 61.02 | 55.80 | -4.08% | 4,903,200 | 284,951,648 | 3.79 |
| 2026-09-30 | 60.80 | 59.10 | 61.34 | 58.80 | -1.24% | 2,884,800 | 172,221,152 | 2.23 |
| 2026-09-29 | 60.00 | 59.84 | 60.79 | 59.43 | -0.96% | 2,757,600 | 165,675,680 | 2.13 |
| 2026-09-28 | 66.00 | 60.42 | 66.27 | 59.50 | -8.74% | 6,669,700 | 411,228,064 | 5.16 |
| 2026-09-24 | 67.00 | 66.21 | 67.33 | 65.21 | -0.81% | 4,892,700 | 324,656,640 | 3.78 |
| 2026-09-23 | 64.20 | 66.75 | 67.25 | 63.22 | +4.72% | 6,390,700 | 422,706,624 | 4.94 |
| 2026-09-22 | 65.25 | 63.74 | 65.49 | 63.51 | -1.41% | 3,327,100 | 214,015,856 | 2.57 |
| 2026-09-21 | 65.60 | 64.65 | 65.60 | 64.28 | +0.14% | 3,749,500 | 243,276,512 | 2.90 |
| 2026-09-18 | 66.30 | 64.56 | 66.50 | 64.30 | -1.10% | 4,012,900 | 261,652,576 | 3.10 |
| 2026-09-17 | 65.21 | 65.28 | 66.38 | 64.95 | -0.71% | 4,193,500 | 275,223,776 | 3.24 |
| 2026-09-16 | 60.47 | 65.75 | 65.89 | 60.06 | +8.73% | 7,052,700 | 451,716,480 | 5.46 |
| 2026-09-15 | 61.84 | 60.47 | 62.68 | 60.23 | -3.19% | 3,506,000 | 214,528,400 | 2.71 |
| 2026-09-14 | 61.98 | 62.46 | 63.09 | 60.70 | -0.14% | 3,559,400 | 220,977,008 | 2.75 |
| 2026-09-11 | 62.55 | 62.55 | 63.12 | 59.91 | -1.50% | 4,799,400 | 294,627,360 | 3.71 |
| 2026-09-10 | 64.22 | 63.50 | 64.89 | 62.84 | -1.75% | 3,967,600 | 252,364,688 | 3.07 |
| 2026-09-09 | 63.10 | 64.63 | 65.50 | 62.00 | +2.59% | 5,436,800 | 346,610,688 | 4.21 |
| 2026-09-08 | 65.55 | 63.00 | 66.48 | 63.00 | -3.90% | 4,686,600 | 300,655,200 | 3.63 |
| 2026-09-07 | 62.03 | 65.56 | 66.49 | 61.90 | +6.10% | 7,749,900 | 504,421,440 | 6.00 |
| 2026-09-04 | 63.01 | 61.79 | 65.87 | 61.15 | -0.68% | 5,329,600 | 336,966,848 | 4.12 |
| 2026-09-03 | 64.51 | 62.21 | 64.83 | 61.21 | -3.10% | 4,724,400 | 294,763,552 | 3.65 |
| 2026-09-02 | 65.35 | 64.20 | 66.07 | 63.60 | -3.72% | 4,351,900 | 281,281,344 | 3.37 |
| 2026-09-01 | 69.00 | 66.68 | 69.99 | 66.38 | -5.01% | 6,210,900 | 418,498,816 | 4.80 |
| 2026-08-31 | 66.83 | 70.20 | 70.37 | 66.00 | +2.95% | 7,590,000 | 520,442,240 | 5.87 |
| 2026-08-28 | 66.92 | 68.19 | 69.80 | 66.38 | +1.17% | 6,214,700 | 426,163,232 | 4.81 |
| 2026-08-27 | 63.50 | 67.40 | 67.99 | 63.50 | +7.67% | 7,638,600 | 507,375,232 | 5.91 |
| 2026-08-26 | 63.88 | 62.60 | 63.98 | 62.02 | -1.29% | 3,342,100 | 210,162,992 | 2.59 |
需要全历史数据与程序化访问？
查看 帝科股份 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=sz300842 获取全部历史日线。