国科恒泰
sz301370 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）
8.55
涨跌幅
-1.72%
成交量
2,151,000 股
成交额
18,511,900 元
换手率
0.46%
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 | 8.63 | 8.55 | 8.69 | 8.53 | -1.72% | 2,151,000 | 18,511,900 | 0.46 |
| 2026-10-13 | 8.68 | 8.70 | 8.77 | 8.52 | -0.80% | 2,365,400 | 20,436,586 | 0.50 |
| 2026-10-12 | 8.81 | 8.77 | 8.82 | 8.68 | -0.34% | 1,890,800 | 16,547,979 | 0.40 |
| 2026-10-09 | 8.68 | 8.80 | 8.83 | 8.55 | +1.38% | 2,541,500 | 22,060,848 | 0.54 |
| 2026-10-08 | 8.78 | 8.68 | 8.84 | 8.62 | -0.69% | 2,180,600 | 19,020,336 | 0.46 |
| 2026-09-30 | 8.62 | 8.74 | 8.77 | 8.58 | +1.75% | 2,587,400 | 22,536,332 | 0.55 |
| 2026-09-29 | 8.55 | 8.59 | 8.66 | 8.47 | +0.47% | 1,467,000 | 12,618,395 | 0.31 |
| 2026-09-28 | 8.64 | 8.55 | 8.66 | 8.49 | -0.35% | 1,697,000 | 14,529,185 | 0.36 |
| 2026-09-24 | 8.60 | 8.58 | 8.67 | 8.57 | -0.69% | 1,852,600 | 15,956,981 | 0.39 |
| 2026-09-23 | 8.65 | 8.64 | 8.67 | 8.56 | -0.23% | 1,943,200 | 16,766,712 | 0.41 |
| 2026-09-22 | 8.62 | 8.66 | 8.74 | 8.56 | +0.35% | 2,587,000 | 22,363,534 | 0.55 |
| 2026-09-21 | 8.43 | 8.63 | 8.65 | 8.43 | +2.37% | 2,542,500 | 21,823,650 | 0.54 |
| 2026-09-18 | 8.45 | 8.43 | 8.56 | 8.41 | +0.36% | 2,147,300 | 18,198,288 | 0.46 |
| 2026-09-17 | 8.32 | 8.40 | 8.45 | 8.26 | +0.84% | 1,780,300 | 14,889,681 | 0.38 |
| 2026-09-16 | 8.33 | 8.33 | 8.35 | 8.20 | +0.24% | 1,810,200 | 15,024,376 | 0.38 |
| 2026-09-15 | 8.50 | 8.31 | 8.50 | 8.29 | -2.12% | 1,771,000 | 14,828,337 | 0.38 |
| 2026-09-14 | 8.34 | 8.49 | 8.55 | 8.30 | +1.80% | 2,320,700 | 19,642,100 | 0.49 |
| 2026-09-11 | 8.49 | 8.34 | 8.55 | 8.25 | -2.57% | 2,348,500 | 19,614,428 | 0.50 |
| 2026-09-10 | 8.70 | 8.56 | 8.70 | 8.49 | -1.83% | 2,365,700 | 20,243,188 | 0.50 |
| 2026-09-09 | 8.82 | 8.72 | 8.82 | 8.63 | -1.13% | 2,745,800 | 23,907,976 | 0.58 |
| 2026-09-08 | 8.65 | 8.82 | 8.85 | 8.65 | +1.61% | 2,523,700 | 22,087,540 | 0.54 |
| 2026-09-07 | 8.67 | 8.68 | 8.77 | 8.65 | -0.12% | 2,585,000 | 22,489,016 | 0.55 |
| 2026-09-04 | 8.72 | 8.69 | 8.84 | 8.67 | +0.00% | 3,164,700 | 27,750,166 | 0.67 |
| 2026-09-03 | 8.80 | 8.69 | 8.87 | 8.62 | -1.14% | 2,537,400 | 22,107,866 | 0.54 |
| 2026-09-02 | 8.80 | 8.79 | 8.83 | 8.72 | -0.68% | 2,644,100 | 23,214,634 | 0.56 |
| 2026-09-01 | 8.83 | 8.85 | 8.90 | 8.78 | +0.34% | 3,262,800 | 28,919,500 | 0.69 |
| 2026-08-31 | 8.90 | 8.82 | 8.94 | 8.74 | -2.54% | 4,359,300 | 38,375,052 | 0.93 |
| 2026-08-28 | 9.03 | 9.05 | 9.09 | 8.94 | -0.44% | 2,676,800 | 24,167,982 | 0.57 |
| 2026-08-27 | 8.88 | 9.09 | 9.21 | 8.86 | +1.79% | 4,711,100 | 42,637,868 | 1.00 |
| 2026-08-26 | 8.94 | 8.93 | 9.10 | 8.85 | -0.11% | 2,879,000 | 25,790,700 | 0.61 |
需要全历史数据与程序化访问？
查看 国科恒泰 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=sz301370 获取全部历史日线。