控制台 登录/注册

科思股份

sz300856 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）
10.32
涨跌幅
-0.39%
成交量
2,470,300 股
成交额
25,621,424 元
换手率
0.54%
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 10.30 10.32 10.48 10.27 -0.39% 2,470,300 25,621,424 0.54
2026-10-13 10.44 10.36 10.44 10.19 -0.96% 3,147,600 32,461,230 0.68
2026-10-12 10.60 10.46 10.67 10.38 -1.78% 3,161,400 33,111,418 0.69
2026-10-09 10.41 10.65 10.67 10.33 +2.11% 4,968,800 52,485,612 1.08
2026-10-08 10.41 10.43 10.52 10.35 +0.29% 3,642,900 38,079,016 0.79
2026-09-30 10.39 10.40 10.45 10.30 +0.68% 1,731,400 18,025,676 0.38
2026-09-29 10.28 10.33 10.37 10.26 +0.39% 1,189,900 12,295,280 0.26
2026-09-28 10.42 10.29 10.48 10.19 -1.06% 1,861,700 19,143,392 0.41
2026-09-24 10.48 10.40 10.55 10.38 -0.38% 1,392,200 14,552,069 0.30
2026-09-23 10.49 10.44 10.54 10.43 -0.76% 1,542,300 16,160,275 0.34
2026-09-22 10.55 10.52 10.59 10.48 -0.19% 1,811,500 19,073,128 0.39
2026-09-21 10.40 10.54 10.55 10.39 +1.54% 2,632,800 27,660,778 0.57
2026-09-18 10.43 10.38 10.55 10.36 +0.00% 2,111,300 22,054,396 0.46
2026-09-17 10.22 10.38 10.43 10.22 +0.68% 2,001,800 20,718,498 0.44
2026-09-16 10.15 10.31 10.31 10.09 +1.38% 2,081,000 21,264,458 0.45
2026-09-15 10.20 10.17 10.29 10.15 -0.39% 1,937,700 19,783,968 0.42
2026-09-14 10.11 10.21 10.27 10.09 +0.69% 2,129,700 21,707,384 0.46
2026-09-11 10.35 10.14 10.41 10.12 -2.59% 4,806,700 49,011,328 1.05
2026-09-10 10.56 10.41 10.59 10.36 -2.16% 4,275,500 44,593,208 0.93
2026-09-09 10.83 10.64 10.83 10.61 -1.85% 4,064,600 43,392,644 0.88
2026-09-08 10.72 10.84 10.87 10.69 +0.74% 2,892,600 31,303,756 0.63
2026-09-07 10.73 10.76 10.81 10.64 +0.19% 2,384,300 25,584,168 0.52
2026-09-04 10.75 10.74 10.94 10.70 +0.37% 4,383,800 47,518,656 0.95
2026-09-03 10.79 10.70 10.92 10.70 -0.74% 3,484,000 37,565,820 0.76
2026-09-02 10.81 10.78 10.87 10.53 -0.83% 5,651,200 60,283,636 1.23
2026-09-01 10.75 10.87 10.97 10.75 +0.46% 4,122,200 44,859,448 0.90
2026-08-31 10.78 10.82 10.83 10.66 +0.00% 3,638,000 39,152,312 0.79
2026-08-28 10.87 10.82 10.97 10.81 -0.92% 4,346,500 47,241,892 0.95
2026-08-27 11.07 10.92 11.12 10.77 -2.67% 6,557,800 71,428,840 1.43
2026-08-26 11.15 11.22 11.29 11.12 +0.00% 5,029,000 56,324,100 1.09
需要全历史数据与程序化访问？ 查看 科思股份 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=sz300856 获取全部历史日线。