科拓生物

sz300858 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）

14.19

涨跌幅

-1.87%

成交量

1,337,600 股

成交额

19,123,732 元

换手率

0.68%

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	14.40	14.19	14.54	14.16	-1.87%	1,337,600	19,123,732	0.68
2026-10-13	14.05	14.46	14.66	13.85	+1.62%	2,586,200	36,852,092	1.32
2026-10-12	14.75	14.23	14.80	14.22	-3.20%	2,038,200	29,341,560	1.04
2026-10-09	14.48	14.70	14.81	14.32	+0.68%	2,939,300	42,720,504	1.50
2026-10-08	15.00	14.60	15.10	14.50	-3.44%	4,044,300	59,768,052	2.07
2026-09-30	14.72	15.12	15.43	14.72	+2.86%	4,837,600	73,164,136	2.47
2026-09-29	14.59	14.70	14.82	14.49	+0.75%	3,173,400	46,534,504	1.62
2026-09-28	14.79	14.59	14.92	14.52	-1.29%	2,569,000	37,535,804	1.31
2026-09-24	15.12	14.78	15.27	14.74	-2.25%	3,455,200	51,658,932	1.77
2026-09-23	15.62	15.12	15.66	15.06	-3.57%	5,838,700	88,686,520	2.98
2026-09-22	14.85	15.68	16.14	14.71	+5.59%	11,272,700	175,565,840	5.76
2026-09-21	14.30	14.85	14.88	14.30	+3.48%	3,209,100	47,186,820	1.64
2026-09-18	14.27	14.35	14.53	14.26	+0.63%	2,077,300	29,844,640	1.06
2026-09-17	14.08	14.26	14.41	14.08	+0.42%	1,732,700	24,730,144	0.89
2026-09-16	13.86	14.20	14.30	13.68	+2.75%	2,655,800	37,336,936	1.36
2026-09-15	13.80	13.82	14.04	13.66	-0.07%	2,657,200	36,823,696	1.36
2026-09-14	13.81	13.83	13.92	13.56	+1.02%	1,594,900	21,971,686	0.81
2026-09-11	14.02	13.69	14.05	13.62	-3.05%	2,662,900	36,676,192	1.36
2026-09-10	14.38	14.12	14.50	14.10	-3.02%	3,154,500	44,802,240	1.61
2026-09-09	14.81	14.56	14.90	14.48	-2.48%	2,439,200	35,716,232	1.25
2026-09-08	14.76	14.93	14.96	14.71	+1.08%	2,576,700	38,367,464	1.32
2026-09-07	14.83	14.77	14.97	14.70	-0.40%	3,096,600	45,863,216	1.58
2026-09-04	14.31	14.83	15.05	14.31	+3.85%	5,787,300	85,291,576	2.96
2026-09-03	14.45	14.28	14.57	14.23	-0.76%	2,078,600	29,881,226	1.06
2026-09-02	14.67	14.39	14.75	14.38	-2.57%	2,645,500	38,222,448	1.35
2026-09-01	14.56	14.77	14.87	14.46	+1.30%	2,667,900	39,307,796	1.36
2026-08-31	14.58	14.58	14.68	14.36	-0.75%	2,440,800	35,383,720	1.25
2026-08-28	14.79	14.69	14.81	14.57	-0.07%	2,006,200	29,471,884	1.02
2026-08-27	14.71	14.70	14.86	14.61	+0.07%	2,620,800	38,557,812	1.34
2026-08-26	15.11	14.69	15.25	14.69	-1.08%	4,066,300	60,454,864	2.08

需要全历史数据与程序化访问？查看科拓生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300858 获取全部历史日线。