中科江南

sz301153 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）

17.74

涨跌幅

-1.66%

成交量

2,497,900 股

成交额

44,455,096 元

换手率

0.75%

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	17.95	17.74	18.06	17.67	-1.66%	2,497,900	44,455,096	0.75
2026-10-13	17.96	18.04	18.14	17.51	-0.61%	3,951,400	70,421,528	1.19
2026-10-12	17.73	18.15	18.28	17.58	+2.20%	4,880,700	87,689,824	1.47
2026-10-09	16.79	17.76	17.82	16.58	+6.35%	5,529,900	95,123,688	1.67
2026-10-08	17.04	16.70	17.27	16.62	-1.65%	3,809,200	64,301,844	1.15
2026-09-30	17.35	16.98	17.48	16.93	-1.57%	1,867,600	31,851,064	0.56
2026-09-29	16.78	17.25	17.33	16.78	+1.95%	2,319,000	39,814,416	0.70
2026-09-28	17.00	16.92	17.30	16.70	-0.70%	2,867,500	48,586,996	0.86
2026-09-24	17.50	17.04	17.50	16.94	-2.07%	2,057,500	35,278,812	0.62
2026-09-23	17.58	17.40	17.58	17.20	-1.08%	2,709,700	47,013,836	0.82
2026-09-22	17.46	17.59	17.76	17.36	+1.74%	3,246,400	57,100,016	0.98
2026-09-21	17.10	17.29	17.33	17.02	+1.53%	3,255,600	55,914,820	0.98
2026-09-18	17.13	17.03	17.41	17.03	-0.06%	2,826,900	48,581,880	0.85
2026-09-17	17.00	17.04	17.09	16.78	+0.12%	2,344,400	39,807,676	0.71
2026-09-16	16.97	17.02	17.14	16.78	-0.64%	2,844,300	48,251,908	0.86
2026-09-15	17.49	17.13	17.71	17.12	-1.78%	2,414,200	41,829,908	0.73
2026-09-14	17.02	17.44	17.65	17.02	+2.41%	3,340,200	58,214,948	1.01
2026-09-11	17.50	17.03	17.60	16.76	-2.96%	3,730,800	63,481,312	1.12
2026-09-10	17.68	17.55	17.82	17.50	-1.57%	2,127,500	37,434,516	0.64
2026-09-09	18.27	17.83	18.35	17.68	-2.67%	3,770,900	67,478,944	1.14
2026-09-08	18.24	18.32	18.47	18.10	+0.11%	3,694,000	67,628,296	1.11
2026-09-07	18.43	18.30	18.88	18.00	-1.29%	6,591,200	120,222,984	1.99
2026-09-04	18.00	18.54	19.70	17.99	+4.04%	10,604,900	200,147,696	3.20
2026-09-03	18.18	17.82	18.32	17.75	-1.82%	2,933,800	52,862,332	0.88
2026-09-02	18.22	18.15	18.34	18.00	-1.25%	2,870,900	52,084,764	0.87
2026-09-01	17.83	18.38	18.47	17.79	+3.08%	4,877,800	89,001,752	1.47
2026-08-31	17.31	17.83	17.85	17.31	+1.77%	4,491,000	79,379,096	1.35
2026-08-28	17.98	17.52	18.18	17.48	-0.74%	4,831,700	85,453,176	1.46
2026-08-27	17.32	17.65	17.77	17.24	+1.26%	3,863,500	67,635,784	1.16
2026-08-26	17.23	17.43	17.66	17.15	+1.16%	3,413,000	59,531,352	1.03

需要全历史数据与程序化访问？查看中科江南日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301153 获取全部历史日线。