山科智能

sz300897 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）

15.31

涨跌幅

-3.59%

成交量

1,462,900 股

成交额

22,645,182 元

换手率

1.21%

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	15.87	15.31	15.87	15.29	-3.59%	1,462,900	22,645,182	1.21
2026-10-13	15.60	15.88	16.06	15.00	+0.95%	2,365,300	36,698,912	1.96
2026-10-12	16.08	15.73	16.09	15.50	-1.99%	1,733,100	27,375,398	1.44
2026-10-09	16.21	16.05	16.21	15.25	-0.99%	2,995,600	47,177,412	2.49
2026-10-08	16.50	16.21	16.68	16.13	-1.46%	2,249,600	36,726,684	1.87
2026-09-30	16.70	16.45	17.03	16.39	-1.50%	3,783,800	63,181,604	3.14
2026-09-29	17.00	16.70	17.24	16.51	-0.60%	3,595,300	60,768,660	2.98
2026-09-28	17.83	16.80	18.69	16.69	-4.05%	5,869,200	101,004,696	4.87
2026-09-24	16.45	17.51	18.33	16.34	+6.38%	7,760,000	135,391,280	6.44
2026-09-23	16.42	16.46	16.65	16.22	+0.30%	1,874,600	30,833,632	1.56
2026-09-22	16.41	16.41	16.56	16.20	+0.37%	1,587,700	26,026,458	1.32
2026-09-21	15.83	16.35	16.48	15.82	+3.28%	2,278,600	36,990,064	1.89
2026-09-18	15.40	15.83	16.06	15.40	+2.79%	1,682,800	26,534,038	1.40
2026-09-17	15.14	15.40	15.55	15.06	+1.72%	1,315,300	20,133,898	1.09
2026-09-16	15.00	15.14	15.27	14.89	+0.66%	1,350,900	20,465,544	1.12
2026-09-15	15.47	15.04	15.48	15.03	-2.46%	1,450,000	22,036,172	1.20
2026-09-14	15.67	15.42	15.68	15.08	+0.19%	1,354,800	20,967,200	1.12
2026-09-11	15.85	15.39	15.95	15.20	-3.93%	2,211,200	34,299,344	1.84
2026-09-10	16.07	16.02	16.76	15.80	-0.31%	3,246,800	52,901,580	2.69
2026-09-09	16.10	16.07	16.33	15.91	-0.19%	1,095,800	17,610,180	0.91
2026-09-08	16.07	16.10	16.20	15.90	+0.63%	1,095,300	17,608,782	0.91
2026-09-07	16.20	16.00	16.33	15.91	-0.74%	1,397,300	22,412,682	1.16
2026-09-04	16.43	16.12	16.66	16.03	-1.53%	1,553,100	25,393,510	1.29
2026-09-03	16.60	16.37	16.75	16.17	-1.21%	1,964,200	32,181,850	1.63
2026-09-02	16.35	16.57	16.63	16.07	+1.35%	1,904,600	31,299,942	1.58
2026-09-01	16.25	16.35	16.40	16.06	+0.31%	2,024,400	32,966,254	1.68
2026-08-31	15.90	16.30	16.40	15.60	+2.52%	2,957,600	47,639,264	2.45
2026-08-28	16.35	15.90	16.36	15.77	-3.81%	3,640,400	58,043,520	3.02
2026-08-27	16.75	16.53	17.03	16.47	-2.19%	3,086,300	51,451,600	2.56
2026-08-26	16.90	16.90	17.28	16.77	+0.78%	3,699,600	62,986,572	3.07

需要全历史数据与程序化访问？查看山科智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300897 获取全部历史日线。