控制台 登录/注册

创识科技

sz300941 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）
15.46
涨跌幅
-2.03%
成交量
3,337,700 股
成交额
51,856,112 元
换手率
2.63%
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 15.76 15.46 15.76 15.45 -2.03% 3,337,700 51,856,112 2.63
2026-10-13 15.15 15.78 15.93 14.90 +2.94% 5,820,800 90,601,824 4.59
2026-10-12 15.50 15.33 15.50 15.15 -0.65% 3,079,100 47,168,028 2.43
2026-10-09 14.73 15.43 15.43 14.28 +4.19% 5,510,900 82,350,808 4.35
2026-10-08 14.99 14.81 15.26 14.70 -1.20% 2,570,800 38,378,656 2.03
2026-09-30 15.23 14.99 15.31 14.84 -0.99% 2,321,800 34,811,116 1.83
2026-09-29 14.81 15.14 15.25 14.81 +1.20% 2,215,600 33,477,564 1.75
2026-09-28 15.01 14.96 15.19 14.72 -0.47% 2,965,400 44,409,992 2.34
2026-09-24 15.23 15.03 15.26 14.96 -0.92% 2,428,400 36,673,984 1.92
2026-09-23 15.47 15.17 15.48 15.13 -1.94% 2,447,000 37,244,928 1.93
2026-09-22 15.28 15.47 15.51 15.12 +0.78% 4,285,800 65,758,924 3.38
2026-09-21 14.66 15.35 15.35 14.66 +4.85% 4,364,100 65,532,052 3.44
2026-09-18 14.75 14.64 14.90 14.59 +0.14% 3,249,300 47,897,556 2.56
2026-09-17 14.55 14.62 14.75 14.42 -0.61% 2,200,100 32,140,288 1.74
2026-09-16 14.53 14.71 14.88 14.35 +1.03% 3,022,300 44,293,676 2.38
2026-09-15 14.90 14.56 15.09 14.54 -1.95% 3,089,300 45,613,556 2.44
2026-09-14 14.71 14.85 15.06 14.65 +2.20% 3,500,200 52,017,000 2.76
2026-09-11 14.97 14.53 14.97 14.37 -3.65% 3,928,100 57,205,784 3.10
2026-09-10 15.19 15.08 15.19 14.98 -1.37% 3,405,400 51,395,064 2.69
2026-09-09 15.77 15.29 15.79 15.22 -2.86% 4,679,700 71,903,912 3.69
2026-09-08 15.60 15.74 15.92 15.51 -0.25% 4,683,300 73,850,944 3.69
2026-09-07 16.36 15.78 16.38 15.71 -2.95% 7,921,100 125,717,192 6.25
2026-09-04 15.89 16.26 16.75 15.83 +4.16% 10,805,800 176,723,808 8.52
2026-09-03 16.10 15.61 16.21 15.58 -2.50% 6,058,300 96,064,368 4.78
2026-09-02 15.60 16.01 16.40 15.51 +1.01% 7,478,500 119,390,280 5.90
2026-09-01 15.34 15.85 15.93 15.34 +3.53% 6,544,200 103,252,320 5.16
2026-08-31 15.06 15.31 15.34 14.98 -0.07% 3,534,000 53,700,472 2.79
2026-08-28 15.59 15.32 15.77 15.30 -2.23% 5,851,300 90,248,896 4.62
2026-08-27 15.22 15.67 15.74 15.22 +1.56% 7,022,800 109,438,088 5.54
2026-08-26 15.40 15.43 15.58 15.25 -0.96% 7,417,200 114,209,800 5.85
需要全历史数据与程序化访问？ 查看 创识科技 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=sz300941 获取全部历史日线。