科翔股份
sz300903 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）
87.40
涨跌幅
-1.93%
成交量
19,525,600 股
成交额
1,725,317,632 元
换手率
5.56%
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 | 88.87 | 87.40 | 90.28 | 86.12 | -1.93% | 19,525,600 | 1,725,317,632 | 5.56 |
| 2026-10-13 | 81.02 | 89.12 | 90.99 | 80.00 | +5.87% | 24,408,100 | 2,086,750,848 | 6.95 |
| 2026-10-12 | 89.50 | 84.18 | 90.50 | 84.00 | -4.49% | 20,724,900 | 1,804,707,712 | 5.90 |
| 2026-10-09 | 96.00 | 88.14 | 96.00 | 83.00 | -7.80% | 29,666,500 | 2,613,212,416 | 8.44 |
| 2026-10-08 | 95.01 | 95.60 | 103.20 | 93.88 | +3.59% | 27,287,900 | 2,665,195,008 | 7.77 |
| 2026-09-30 | 96.16 | 92.29 | 96.89 | 91.90 | -4.36% | 12,752,200 | 1,192,756,992 | 3.63 |
| 2026-09-29 | 93.72 | 96.50 | 98.86 | 92.97 | +2.01% | 15,075,900 | 1,459,725,056 | 4.29 |
| 2026-09-28 | 103.20 | 94.60 | 103.59 | 94.00 | -8.69% | 18,006,900 | 1,758,826,240 | 5.12 |
| 2026-09-24 | 108.07 | 103.60 | 109.64 | 102.00 | -4.56% | 19,729,200 | 2,069,846,656 | 5.61 |
| 2026-09-23 | 109.33 | 108.55 | 110.44 | 107.00 | -0.70% | 13,680,300 | 1,488,888,320 | 3.89 |
| 2026-09-22 | 110.02 | 109.32 | 111.39 | 106.81 | -0.18% | 21,135,400 | 2,308,272,128 | 6.01 |
| 2026-09-21 | 111.51 | 109.52 | 111.88 | 108.11 | -1.50% | 18,790,000 | 2,066,690,688 | 5.35 |
| 2026-09-18 | 114.00 | 111.19 | 114.00 | 105.00 | -1.47% | 29,084,200 | 3,179,374,592 | 8.28 |
| 2026-09-17 | 115.01 | 112.85 | 115.96 | 109.50 | +0.80% | 21,862,600 | 2,460,617,472 | 6.22 |
| 2026-09-16 | 108.31 | 111.95 | 114.35 | 106.32 | +2.31% | 28,683,400 | 3,189,540,864 | 8.16 |
| 2026-09-15 | 111.02 | 109.42 | 112.80 | 108.00 | +1.03% | 32,568,500 | 3,564,828,672 | 9.27 |
| 2026-09-14 | 89.00 | 108.30 | 108.30 | 87.50 | +20.00% | 34,903,000 | 3,508,513,280 | 9.93 |
| 2026-09-11 | 85.01 | 90.25 | 90.62 | 80.26 | +2.37% | 30,151,300 | 2,592,320,256 | 8.58 |
| 2026-09-10 | 86.00 | 88.16 | 92.66 | 84.00 | +1.77% | 25,197,800 | 2,219,534,592 | 7.17 |
| 2026-09-09 | 89.00 | 86.63 | 89.99 | 86.00 | -1.62% | 17,585,600 | 1,544,302,592 | 5.00 |
| 2026-09-08 | 90.94 | 88.06 | 91.88 | 86.95 | -1.23% | 20,926,900 | 1,863,263,232 | 5.96 |
| 2026-09-07 | 87.60 | 89.16 | 90.88 | 86.10 | +3.67% | 22,660,500 | 2,018,809,344 | 6.45 |
| 2026-09-04 | 91.58 | 86.00 | 93.99 | 85.00 | -5.68% | 27,000,900 | 2,395,258,368 | 7.68 |
| 2026-09-03 | 90.99 | 91.18 | 92.41 | 88.00 | +3.47% | 23,610,900 | 2,136,664,704 | 6.72 |
| 2026-09-02 | 88.09 | 88.12 | 91.49 | 86.83 | -1.54% | 20,083,500 | 1,790,653,056 | 5.72 |
| 2026-09-01 | 93.80 | 89.50 | 93.88 | 89.00 | -3.95% | 21,540,600 | 1,957,352,960 | 6.13 |
| 2026-08-31 | 90.51 | 93.18 | 96.09 | 89.95 | +0.92% | 25,612,000 | 2,385,459,456 | 7.29 |
| 2026-08-28 | 89.11 | 92.33 | 96.63 | 89.11 | +1.77% | 32,355,600 | 3,029,916,416 | 9.21 |
| 2026-08-27 | 81.50 | 90.72 | 90.80 | 79.80 | +14.01% | 33,526,700 | 2,895,258,624 | 9.54 |
| 2026-08-26 | 80.00 | 79.57 | 82.00 | 75.00 | +0.79% | 25,148,900 | 1,981,895,936 | 7.16 |
需要全历史数据与程序化访问？
查看 科翔股份 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=sz300903 获取全部历史日线。