工大科雅
sz301197 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）
25.79
涨跌幅
-0.77%
成交量
1,901,800 股
成交额
49,192,752 元
换手率
1.75%
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 | 25.97 | 25.79 | 26.32 | 25.28 | -0.77% | 1,901,800 | 49,192,752 | 1.75 |
| 2026-10-13 | 26.32 | 25.99 | 26.34 | 25.02 | -1.44% | 2,052,300 | 52,702,912 | 1.89 |
| 2026-10-12 | 26.13 | 26.37 | 26.45 | 25.43 | -0.08% | 1,853,800 | 48,173,320 | 1.70 |
| 2026-10-09 | 27.15 | 26.39 | 27.15 | 24.80 | -3.23% | 3,455,600 | 89,167,616 | 3.18 |
| 2026-10-08 | 26.63 | 27.27 | 28.38 | 26.63 | +2.13% | 3,554,200 | 98,412,424 | 3.27 |
| 2026-09-30 | 26.84 | 26.70 | 27.80 | 26.58 | +0.34% | 2,361,500 | 64,226,084 | 2.17 |
| 2026-09-29 | 26.21 | 26.61 | 27.54 | 26.03 | +0.80% | 2,382,800 | 64,396,284 | 2.19 |
| 2026-09-28 | 26.99 | 26.40 | 27.57 | 25.82 | -4.21% | 2,300,200 | 60,744,796 | 2.12 |
| 2026-09-24 | 28.58 | 27.56 | 28.81 | 27.42 | -4.21% | 2,670,000 | 74,394,888 | 2.46 |
| 2026-09-23 | 29.11 | 28.77 | 29.30 | 27.98 | +1.27% | 4,825,700 | 137,972,144 | 4.44 |
| 2026-09-22 | 26.90 | 28.41 | 29.67 | 26.52 | +8.02% | 7,891,300 | 224,414,032 | 7.26 |
| 2026-09-21 | 25.38 | 26.30 | 26.69 | 25.37 | +4.08% | 3,470,900 | 90,166,872 | 3.19 |
| 2026-09-18 | 25.00 | 25.27 | 25.33 | 24.98 | +1.73% | 1,244,500 | 31,366,088 | 1.14 |
| 2026-09-17 | 24.96 | 24.84 | 25.15 | 24.65 | -0.20% | 1,418,300 | 35,275,176 | 1.30 |
| 2026-09-16 | 24.70 | 24.89 | 25.15 | 24.29 | +0.77% | 1,600,100 | 39,641,872 | 1.47 |
| 2026-09-15 | 25.06 | 24.70 | 25.43 | 24.60 | -2.10% | 1,260,700 | 31,405,740 | 1.16 |
| 2026-09-14 | 24.53 | 25.23 | 25.42 | 24.50 | +0.76% | 1,646,400 | 41,342,584 | 1.51 |
| 2026-09-11 | 25.34 | 25.04 | 26.02 | 24.61 | -2.64% | 2,136,300 | 53,314,728 | 1.96 |
| 2026-09-10 | 26.07 | 25.72 | 26.80 | 25.60 | -2.32% | 1,585,300 | 40,990,092 | 1.46 |
| 2026-09-09 | 26.33 | 26.33 | 26.95 | 26.15 | -0.30% | 1,887,500 | 50,140,564 | 1.74 |
| 2026-09-08 | 26.99 | 26.41 | 27.30 | 26.34 | -1.89% | 3,409,600 | 91,179,880 | 3.14 |
| 2026-09-07 | 27.11 | 26.92 | 27.92 | 26.78 | -0.66% | 3,351,700 | 91,330,976 | 3.08 |
| 2026-09-04 | 26.70 | 27.10 | 28.00 | 26.65 | +2.38% | 3,832,600 | 104,641,648 | 3.52 |
| 2026-09-03 | 26.89 | 26.47 | 27.27 | 26.00 | -1.67% | 3,792,300 | 100,807,584 | 3.49 |
| 2026-09-02 | 25.69 | 26.92 | 26.93 | 25.53 | +3.46% | 4,097,900 | 108,487,208 | 3.77 |
| 2026-09-01 | 25.78 | 26.02 | 26.37 | 25.62 | +0.85% | 2,517,900 | 65,200,500 | 2.32 |
| 2026-08-31 | 25.09 | 25.80 | 26.45 | 25.00 | +2.14% | 3,590,900 | 91,954,368 | 3.30 |
| 2026-08-28 | 25.70 | 25.26 | 26.13 | 25.15 | -1.71% | 2,305,100 | 59,085,328 | 2.12 |
| 2026-08-27 | 25.66 | 25.70 | 25.91 | 25.16 | -0.39% | 2,262,500 | 57,953,864 | 2.08 |
| 2026-08-26 | 25.88 | 25.80 | 25.91 | 25.05 | -0.23% | 2,756,200 | 70,221,832 | 2.53 |
需要全历史数据与程序化访问？
查看 工大科雅 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=sz301197 获取全部历史日线。