中英科技
sz300936 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）
63.73
涨跌幅
+0.74%
成交量
3,699,900 股
成交额
238,615,680 元
换手率
7.77%
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 | 64.54 | 63.73 | 66.69 | 61.50 | +0.74% | 3,699,900 | 238,615,680 | 7.77 |
| 2026-10-13 | 59.57 | 63.26 | 64.43 | 56.45 | +4.79% | 3,598,300 | 217,550,912 | 7.55 |
| 2026-10-12 | 62.79 | 60.37 | 63.13 | 59.86 | -3.99% | 2,532,200 | 154,692,016 | 5.32 |
| 2026-10-09 | 66.09 | 62.88 | 66.27 | 59.00 | -4.73% | 3,247,900 | 202,437,584 | 6.82 |
| 2026-10-08 | 69.00 | 66.00 | 71.33 | 65.00 | -3.87% | 2,130,100 | 144,386,352 | 4.47 |
| 2026-09-30 | 73.39 | 68.66 | 74.13 | 68.39 | -6.47% | 2,008,700 | 140,989,680 | 4.22 |
| 2026-09-29 | 72.08 | 73.41 | 74.74 | 70.05 | +2.26% | 2,644,200 | 192,454,048 | 5.55 |
| 2026-09-28 | 78.78 | 71.79 | 79.16 | 70.70 | -9.06% | 3,066,900 | 224,023,936 | 6.44 |
| 2026-09-24 | 83.65 | 78.94 | 83.65 | 78.60 | -5.61% | 2,743,600 | 220,605,344 | 5.76 |
| 2026-09-23 | 81.27 | 83.63 | 85.40 | 81.27 | +2.69% | 4,082,400 | 342,847,616 | 8.57 |
| 2026-09-22 | 83.73 | 81.44 | 84.61 | 80.63 | -1.62% | 3,042,200 | 251,058,560 | 6.39 |
| 2026-09-21 | 80.01 | 82.78 | 83.88 | 80.01 | +2.78% | 3,418,700 | 282,062,336 | 7.18 |
| 2026-09-18 | 81.30 | 80.54 | 82.46 | 79.04 | +0.30% | 3,242,400 | 262,183,712 | 6.81 |
| 2026-09-17 | 84.46 | 80.30 | 85.20 | 80.00 | -4.84% | 4,066,200 | 332,421,600 | 8.54 |
| 2026-09-16 | 78.90 | 84.38 | 84.51 | 77.85 | +7.57% | 5,333,400 | 435,434,656 | 11.20 |
| 2026-09-15 | 76.90 | 78.44 | 80.77 | 76.50 | +1.82% | 3,985,300 | 316,360,544 | 8.37 |
| 2026-09-14 | 73.13 | 77.04 | 77.50 | 71.60 | +3.42% | 3,641,500 | 275,951,392 | 7.64 |
| 2026-09-11 | 73.28 | 74.49 | 75.98 | 69.72 | -0.01% | 3,567,000 | 259,745,536 | 7.49 |
| 2026-09-10 | 73.14 | 74.50 | 76.81 | 72.51 | +0.23% | 3,230,500 | 241,189,552 | 6.78 |
| 2026-09-09 | 76.28 | 74.33 | 77.71 | 73.52 | -0.76% | 3,013,300 | 227,350,544 | 6.33 |
| 2026-09-08 | 77.50 | 74.90 | 78.99 | 74.17 | -3.70% | 3,304,800 | 251,103,552 | 6.94 |
| 2026-09-07 | 73.90 | 77.78 | 78.69 | 73.90 | +5.51% | 4,089,400 | 315,847,520 | 8.58 |
| 2026-09-04 | 76.70 | 73.72 | 83.00 | 73.13 | -2.27% | 5,058,700 | 389,857,664 | 10.62 |
| 2026-09-03 | 78.88 | 75.43 | 78.92 | 73.70 | -2.80% | 4,264,400 | 321,554,368 | 8.95 |
| 2026-09-02 | 78.30 | 77.60 | 83.05 | 77.28 | -3.00% | 4,774,400 | 376,865,440 | 10.02 |
| 2026-09-01 | 85.15 | 80.00 | 85.50 | 77.92 | -6.86% | 6,240,800 | 500,172,544 | 13.10 |
| 2026-08-31 | 79.99 | 85.89 | 88.50 | 79.13 | +2.46% | 6,217,500 | 529,785,408 | 13.05 |
| 2026-08-28 | 90.00 | 83.83 | 90.95 | 83.58 | -6.88% | 7,581,500 | 659,172,480 | 15.91 |
| 2026-08-27 | 80.47 | 90.02 | 94.00 | 78.86 | +13.26% | 7,305,200 | 635,104,512 | 15.34 |
| 2026-08-26 | 78.68 | 79.48 | 80.19 | 76.27 | +2.15% | 3,149,400 | 247,007,792 | 6.61 |
需要全历史数据与程序化访问？
查看 中英科技 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=sz300936 获取全部历史日线。