中科环保
sz301175 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）
5.47
涨跌幅
-4.04%
成交量
31,411,200 股
成交额
174,062,880 元
换手率
5.05%
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 | 5.65 | 5.47 | 5.65 | 5.45 | -4.04% | 31,411,200 | 174,062,880 | 5.05 |
| 2026-10-13 | 5.65 | 5.70 | 5.71 | 5.58 | +0.18% | 14,057,300 | 79,381,768 | 2.26 |
| 2026-10-12 | 5.63 | 5.69 | 5.76 | 5.63 | +1.07% | 15,294,600 | 87,093,360 | 2.46 |
| 2026-10-09 | 5.56 | 5.63 | 5.64 | 5.54 | +1.08% | 14,180,800 | 79,381,584 | 2.28 |
| 2026-10-08 | 5.58 | 5.57 | 5.62 | 5.51 | -0.18% | 12,531,200 | 69,637,136 | 2.02 |
| 2026-09-30 | 5.61 | 5.58 | 5.63 | 5.57 | -0.18% | 8,372,800 | 46,854,392 | 1.35 |
| 2026-09-29 | 5.52 | 5.59 | 5.60 | 5.50 | +1.27% | 9,138,600 | 50,891,744 | 1.47 |
| 2026-09-28 | 5.56 | 5.52 | 5.57 | 5.46 | -0.54% | 9,206,000 | 50,715,208 | 1.48 |
| 2026-09-24 | 5.58 | 5.55 | 5.62 | 5.53 | -0.72% | 8,302,400 | 46,277,340 | 1.33 |
| 2026-09-23 | 5.61 | 5.59 | 5.63 | 5.56 | -0.53% | 10,634,700 | 59,458,768 | 1.71 |
| 2026-09-22 | 5.66 | 5.62 | 5.70 | 5.61 | -0.35% | 13,254,600 | 74,951,992 | 2.13 |
| 2026-09-21 | 5.65 | 5.64 | 5.67 | 5.62 | -0.18% | 10,129,600 | 57,086,084 | 1.63 |
| 2026-09-18 | 5.64 | 5.65 | 5.71 | 5.63 | +0.18% | 9,957,400 | 56,294,588 | 1.60 |
| 2026-09-17 | 5.60 | 5.64 | 5.64 | 5.55 | -0.35% | 9,616,300 | 53,814,388 | 1.55 |
| 2026-09-16 | 5.61 | 5.66 | 5.67 | 5.57 | +0.71% | 9,874,800 | 55,651,360 | 1.59 |
| 2026-09-15 | 5.68 | 5.62 | 5.69 | 5.61 | -1.23% | 9,583,400 | 54,079,084 | 1.54 |
| 2026-09-14 | 5.68 | 5.69 | 5.72 | 5.64 | -0.70% | 10,183,500 | 57,919,796 | 1.64 |
| 2026-09-11 | 5.77 | 5.73 | 5.79 | 5.66 | -1.21% | 13,475,400 | 76,973,712 | 2.17 |
| 2026-09-10 | 5.79 | 5.80 | 5.82 | 5.77 | -0.17% | 11,609,400 | 67,310,064 | 1.87 |
| 2026-09-09 | 5.72 | 5.81 | 5.83 | 5.72 | +1.04% | 13,876,000 | 80,360,320 | 2.23 |
| 2026-09-08 | 5.69 | 5.75 | 5.77 | 5.66 | +1.41% | 11,838,100 | 67,945,936 | 1.90 |
| 2026-09-07 | 5.69 | 5.67 | 5.71 | 5.62 | +1.25% | 15,876,900 | 90,041,264 | 2.55 |
| 2026-09-04 | 5.67 | 5.60 | 5.70 | 5.58 | -1.41% | 12,251,700 | 69,217,240 | 1.97 |
| 2026-09-03 | 5.74 | 5.68 | 5.77 | 5.67 | -0.87% | 11,404,100 | 65,087,032 | 1.83 |
| 2026-09-02 | 5.72 | 5.73 | 5.74 | 5.67 | +0.00% | 15,298,300 | 87,320,656 | 2.46 |
| 2026-09-01 | 5.68 | 5.73 | 5.77 | 5.68 | +0.53% | 13,767,500 | 79,000,680 | 2.21 |
| 2026-08-31 | 5.64 | 5.70 | 5.75 | 5.63 | +0.71% | 17,781,700 | 101,421,104 | 2.86 |
| 2026-08-28 | 5.64 | 5.66 | 5.69 | 5.60 | +0.35% | 11,992,000 | 67,719,408 | 1.93 |
| 2026-08-27 | 5.66 | 5.64 | 5.67 | 5.58 | -0.35% | 15,136,500 | 85,142,864 | 2.43 |
| 2026-08-26 | 5.62 | 5.66 | 5.68 | 5.57 | +1.80% | 19,568,100 | 110,592,840 | 3.15 |
需要全历史数据与程序化访问？
查看 中科环保 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=sz301175 获取全部历史日线。