科源制药

sz301281 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）

42.64

涨跌幅

-3.88%

成交量

1,796,200 股

成交额

77,133,984 元

换手率

1.66%

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	44.57	42.64	44.80	42.08	-3.88%	1,796,200	77,133,984	1.66
2026-10-13	45.95	44.36	45.95	41.93	-3.31%	2,386,900	103,596,456	2.20
2026-10-12	46.02	45.88	47.08	45.22	-0.22%	2,068,600	95,652,888	1.91
2026-10-09	45.90	45.98	46.63	43.51	+0.57%	2,611,100	117,949,688	2.41
2026-10-08	47.72	45.72	49.50	44.80	-3.24%	2,716,900	127,034,304	2.51
2026-09-30	47.74	47.25	48.59	46.92	-1.03%	1,590,000	75,940,392	1.47
2026-09-29	46.90	47.74	48.08	46.25	+1.79%	1,427,600	67,703,504	1.32
2026-09-28	49.31	46.90	49.59	46.08	-4.91%	2,417,200	114,465,008	2.23
2026-09-24	50.50	49.32	51.66	49.04	-1.36%	2,576,500	129,276,264	2.38
2026-09-23	50.80	50.00	51.19	49.81	-1.44%	1,854,600	93,296,928	1.71
2026-09-22	51.00	50.73	52.27	50.60	-1.50%	3,139,200	160,956,496	2.90
2026-09-21	50.88	51.50	53.19	50.57	+1.96%	4,234,800	218,489,184	3.91
2026-09-18	50.40	50.51	50.98	49.40	+1.81%	3,334,100	167,723,136	3.08
2026-09-17	50.00	49.61	50.19	47.90	-1.76%	2,869,500	140,486,192	2.65
2026-09-16	49.40	50.50	51.20	48.50	+2.21%	3,103,500	154,853,312	2.87
2026-09-15	48.82	49.41	51.06	48.63	+1.21%	3,475,600	173,420,688	3.21
2026-09-14	46.44	48.82	50.54	45.68	+5.12%	3,793,400	185,336,144	3.50
2026-09-11	47.11	46.44	48.00	44.78	-2.35%	2,626,500	120,964,952	2.43
2026-09-10	47.90	47.56	48.20	46.50	-0.67%	1,589,300	74,830,984	1.47
2026-09-09	48.30	47.88	48.63	47.60	-1.50%	1,347,700	64,672,316	1.24
2026-09-08	49.50	48.61	49.89	47.77	-0.80%	2,776,100	134,445,504	2.56
2026-09-07	46.27	49.00	49.72	46.27	+4.79%	2,563,100	124,703,168	2.37
2026-09-04	48.22	46.76	48.62	45.96	-1.56%	1,975,100	93,412,504	1.82
2026-09-03	45.54	47.50	48.23	45.54	+4.53%	2,513,600	119,027,456	2.32
2026-09-02	45.22	45.44	46.50	44.92	-0.48%	1,791,100	81,502,224	1.65
2026-09-01	46.89	45.66	46.89	44.88	-2.44%	2,217,000	101,005,712	2.05
2026-08-31	47.72	46.80	47.85	44.88	-2.90%	3,490,800	162,546,352	3.22
2026-08-28	46.21	48.20	49.26	45.48	+3.99%	3,641,900	172,533,584	3.36
2026-08-27	44.75	46.35	46.50	43.68	+3.48%	2,688,000	121,789,544	2.48
2026-08-26	45.10	44.79	45.79	43.68	+0.13%	2,285,600	101,752,392	2.11

需要全历史数据与程序化访问？查看科源制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301281 获取全部历史日线。