海科新源
sz301292 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）
51.04
涨跌幅
-5.53%
成交量
7,764,200 股
成交额
408,469,024 元
换手率
9.11%
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 | 53.50 | 51.04 | 56.13 | 50.96 | -5.53% | 7,764,200 | 408,469,024 | 9.11 |
| 2026-10-13 | 55.00 | 54.03 | 56.20 | 51.60 | -5.89% | 13,194,400 | 709,237,440 | 15.49 |
| 2026-10-12 | 60.90 | 57.41 | 62.80 | 57.30 | -6.32% | 14,960,400 | 895,473,280 | 17.56 |
| 2026-10-09 | 57.60 | 61.28 | 64.20 | 57.45 | +5.91% | 21,558,000 | 1,321,322,496 | 25.31 |
| 2026-10-08 | 56.98 | 57.86 | 60.35 | 55.93 | +1.94% | 10,459,300 | 610,763,392 | 12.28 |
| 2026-09-30 | 55.77 | 56.76 | 58.67 | 54.90 | +2.47% | 6,338,700 | 361,794,048 | 7.44 |
| 2026-09-29 | 55.02 | 55.39 | 56.30 | 54.84 | +0.67% | 4,211,600 | 234,908,208 | 4.94 |
| 2026-09-28 | 57.15 | 55.02 | 57.15 | 54.66 | -3.74% | 3,738,800 | 207,203,056 | 4.39 |
| 2026-09-24 | 58.82 | 57.16 | 58.82 | 57.01 | -2.36% | 3,161,200 | 182,277,472 | 3.71 |
| 2026-09-23 | 60.00 | 58.54 | 60.28 | 57.88 | -2.90% | 5,378,500 | 315,528,448 | 6.31 |
| 2026-09-22 | 60.50 | 60.29 | 61.59 | 59.90 | -1.00% | 4,895,200 | 296,806,656 | 5.75 |
| 2026-09-21 | 61.98 | 60.90 | 62.50 | 60.57 | -0.96% | 4,536,700 | 278,939,264 | 5.33 |
| 2026-09-18 | 62.81 | 61.49 | 62.99 | 61.13 | -1.08% | 5,335,000 | 329,308,736 | 6.26 |
| 2026-09-17 | 63.00 | 62.16 | 64.00 | 61.83 | -2.09% | 4,471,000 | 279,401,120 | 5.25 |
| 2026-09-16 | 60.60 | 63.49 | 64.49 | 60.00 | +4.25% | 7,975,400 | 500,807,616 | 9.36 |
| 2026-09-15 | 61.28 | 60.90 | 63.01 | 60.59 | -1.30% | 4,883,600 | 301,344,128 | 5.73 |
| 2026-09-14 | 60.00 | 61.70 | 62.25 | 59.11 | +3.04% | 4,296,700 | 262,987,488 | 5.04 |
| 2026-09-11 | 61.80 | 59.88 | 62.10 | 58.00 | -4.53% | 6,527,600 | 390,966,944 | 7.66 |
| 2026-09-10 | 64.71 | 62.72 | 65.30 | 62.54 | -2.93% | 4,774,300 | 301,461,120 | 5.60 |
| 2026-09-09 | 63.12 | 64.61 | 64.98 | 62.79 | +3.33% | 8,155,000 | 523,549,376 | 9.57 |
| 2026-09-08 | 61.54 | 62.53 | 64.33 | 61.31 | +1.15% | 5,979,600 | 376,654,976 | 7.02 |
| 2026-09-07 | 60.68 | 61.82 | 62.71 | 60.13 | +0.85% | 5,517,100 | 340,665,024 | 6.48 |
| 2026-09-04 | 62.66 | 61.30 | 64.87 | 61.01 | -2.19% | 8,673,000 | 545,545,152 | 10.18 |
| 2026-09-03 | 61.97 | 62.67 | 63.15 | 61.08 | +1.64% | 4,772,700 | 296,696,320 | 5.60 |
| 2026-09-02 | 61.99 | 61.66 | 62.47 | 61.18 | -1.71% | 4,029,100 | 248,765,232 | 4.73 |
| 2026-09-01 | 65.21 | 62.73 | 65.25 | 62.50 | -3.27% | 5,860,400 | 371,472,704 | 6.88 |
| 2026-08-31 | 64.83 | 64.85 | 65.57 | 63.01 | -0.78% | 5,462,000 | 351,957,024 | 6.41 |
| 2026-08-28 | 64.03 | 65.36 | 66.95 | 64.01 | +1.07% | 8,261,700 | 544,288,640 | 9.70 |
| 2026-08-27 | 64.15 | 64.67 | 64.94 | 62.89 | -0.54% | 7,030,800 | 450,770,976 | 8.25 |
| 2026-08-26 | 65.00 | 65.02 | 66.06 | 64.10 | -0.29% | 7,006,400 | 456,586,496 | 8.22 |
需要全历史数据与程序化访问？
查看 海科新源 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=sz301292 获取全部历史日线。