科净源

sz301372 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）

34.14

涨跌幅

-0.70%

成交量

1,701,100 股

成交额

58,469,212 元

换手率

4.13%

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	34.54	34.14	34.97	33.81	-0.70%	1,701,100	58,469,212	4.13
2026-10-13	32.00	34.38	34.99	31.30	+5.95%	2,344,500	77,746,808	5.69
2026-10-12	32.70	32.45	32.90	32.00	-0.25%	971,200	31,544,314	2.36
2026-10-09	33.59	32.53	33.60	31.03	-3.73%	1,919,000	61,938,092	4.66
2026-10-08	34.38	33.79	34.85	33.40	-1.34%	939,700	31,932,808	2.28
2026-09-30	34.11	34.25	34.38	33.53	+0.62%	869,700	29,622,228	2.11
2026-09-29	34.50	34.04	34.70	33.75	+0.00%	1,203,000	41,196,904	2.92
2026-09-28	34.75	34.04	34.87	33.46	-1.28%	1,690,100	57,767,216	4.11
2026-09-24	35.00	34.48	35.29	34.20	-1.06%	1,114,600	38,634,744	2.71
2026-09-23	33.96	34.85	34.85	33.16	+2.20%	1,788,100	61,294,492	4.34
2026-09-22	34.25	34.10	34.46	33.83	-0.26%	955,000	32,578,406	2.32
2026-09-21	33.44	34.19	34.48	33.25	+1.42%	1,445,800	49,108,168	3.51
2026-09-18	32.18	33.71	34.20	32.18	+5.02%	2,043,600	68,211,960	4.96
2026-09-17	32.69	32.10	33.08	31.98	-1.80%	1,406,900	45,580,040	3.42
2026-09-16	31.88	32.69	33.16	31.42	+1.68%	2,065,500	67,124,560	5.02
2026-09-15	31.91	32.15	32.70	31.49	+1.10%	1,713,300	55,019,644	4.16
2026-09-14	31.50	31.80	32.20	30.22	+2.65%	1,758,900	55,464,952	4.27
2026-09-11	31.16	30.98	31.63	30.37	-0.80%	2,348,700	72,902,200	5.70
2026-09-10	32.30	31.23	32.30	31.12	-3.31%	1,203,600	38,066,884	2.92
2026-09-09	32.45	32.30	33.16	31.88	+0.56%	1,302,500	42,292,520	3.16
2026-09-08	31.86	32.12	32.44	31.23	+1.94%	1,370,200	43,705,528	3.33
2026-09-07	31.49	31.51	31.79	30.94	+0.45%	937,100	29,417,368	2.28
2026-09-04	30.30	31.37	32.50	30.30	+3.46%	2,002,600	63,026,016	4.86
2026-09-03	31.99	30.32	32.49	30.08	-2.79%	1,626,600	49,883,784	3.95
2026-09-02	30.87	31.19	31.85	30.41	+0.65%	1,601,400	49,894,088	3.89
2026-09-01	30.49	30.99	31.23	29.95	+1.31%	1,382,900	42,297,304	3.36
2026-08-31	30.37	30.59	30.95	29.85	+0.72%	1,423,700	43,406,780	3.46
2026-08-28	30.11	30.37	30.65	29.88	+0.80%	780,400	23,674,674	1.90
2026-08-27	30.14	30.13	30.50	29.54	+0.00%	928,800	27,906,722	2.26
2026-08-26	30.05	30.13	30.50	29.62	-0.17%	606,700	18,244,448	1.47

需要全历史数据与程序化访问？查看科净源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301372 获取全部历史日线。