唯科科技
sz301196 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）
82.07
涨跌幅
+2.84%
成交量
7,161,000 股
成交额
595,833,600 元
换手率
6.64%
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 | 79.02 | 82.07 | 86.17 | 79.02 | +2.84% | 7,161,000 | 595,833,600 | 6.64 |
| 2026-10-13 | 72.01 | 79.80 | 80.29 | 70.11 | +5.86% | 6,301,500 | 477,615,456 | 5.85 |
| 2026-10-12 | 76.61 | 75.38 | 78.22 | 75.28 | -3.37% | 3,361,000 | 256,919,200 | 3.12 |
| 2026-10-09 | 80.00 | 78.01 | 80.40 | 72.31 | -3.06% | 6,397,400 | 486,577,536 | 5.93 |
| 2026-10-08 | 86.83 | 80.47 | 88.88 | 79.61 | -6.52% | 5,414,600 | 451,454,944 | 5.02 |
| 2026-09-30 | 85.20 | 86.08 | 88.68 | 84.90 | +1.99% | 4,288,000 | 372,087,488 | 3.98 |
| 2026-09-29 | 81.38 | 84.40 | 86.05 | 81.38 | +2.68% | 4,180,600 | 351,078,560 | 3.88 |
| 2026-09-28 | 87.04 | 82.20 | 88.70 | 81.12 | -5.73% | 4,601,200 | 386,237,632 | 4.27 |
| 2026-09-24 | 91.00 | 87.20 | 91.00 | 87.00 | -3.48% | 2,423,400 | 214,673,264 | 2.25 |
| 2026-09-23 | 90.84 | 90.34 | 92.00 | 90.00 | -0.22% | 2,658,600 | 241,400,624 | 2.47 |
| 2026-09-22 | 94.00 | 90.54 | 95.54 | 90.09 | -2.75% | 4,647,900 | 429,833,056 | 4.31 |
| 2026-09-21 | 91.77 | 93.10 | 95.00 | 89.80 | +1.00% | 5,769,300 | 536,469,216 | 5.35 |
| 2026-09-18 | 93.00 | 92.18 | 94.70 | 89.00 | +3.99% | 7,235,700 | 661,258,304 | 6.71 |
| 2026-09-17 | 85.63 | 88.64 | 90.65 | 85.00 | +3.12% | 5,841,800 | 514,601,408 | 5.42 |
| 2026-09-16 | 80.00 | 85.96 | 87.45 | 79.86 | +7.05% | 6,731,000 | 571,348,416 | 6.24 |
| 2026-09-15 | 80.80 | 80.30 | 83.28 | 80.14 | -1.33% | 3,148,000 | 255,954,016 | 2.92 |
| 2026-09-14 | 79.66 | 81.38 | 83.31 | 78.02 | +0.72% | 4,054,100 | 328,650,432 | 3.76 |
| 2026-09-11 | 81.84 | 80.80 | 81.94 | 77.27 | -2.99% | 4,625,800 | 370,395,872 | 4.29 |
| 2026-09-10 | 84.84 | 83.29 | 85.30 | 83.00 | -2.86% | 3,717,800 | 312,358,080 | 3.45 |
| 2026-09-09 | 88.00 | 85.74 | 91.60 | 85.38 | +0.80% | 6,934,800 | 611,473,536 | 6.43 |
| 2026-09-08 | 88.61 | 85.06 | 88.75 | 84.50 | -4.08% | 6,194,100 | 533,866,016 | 5.75 |
| 2026-09-07 | 83.42 | 88.68 | 90.45 | 80.98 | +12.42% | 9,539,000 | 822,579,072 | 8.85 |
| 2026-09-04 | 86.41 | 78.88 | 89.30 | 78.03 | -8.14% | 8,335,500 | 681,406,848 | 7.73 |
| 2026-09-03 | 87.94 | 85.87 | 89.48 | 84.09 | -1.31% | 5,533,400 | 476,081,152 | 5.13 |
| 2026-09-02 | 88.80 | 87.01 | 89.40 | 86.00 | -3.32% | 4,718,300 | 412,834,624 | 4.38 |
| 2026-09-01 | 95.27 | 90.00 | 95.44 | 89.80 | -5.66% | 6,845,200 | 625,190,720 | 6.35 |
| 2026-08-31 | 92.73 | 95.40 | 97.97 | 90.77 | +1.39% | 7,297,400 | 691,917,120 | 6.77 |
| 2026-08-28 | 98.23 | 94.09 | 102.18 | 93.82 | -4.86% | 10,052,300 | 985,147,008 | 9.33 |
| 2026-08-27 | 88.88 | 98.90 | 99.00 | 87.46 | +12.90% | 10,632,300 | 1,007,039,808 | 9.86 |
| 2026-08-26 | 93.00 | 87.60 | 94.00 | 86.28 | -5.60% | 8,703,500 | 768,277,056 | 8.07 |
需要全历史数据与程序化访问？
查看 唯科科技 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=sz301196 获取全部历史日线。