科力装备

sz301552 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）

23.34

涨跌幅

-3.83%

成交量

703,300 股

成交额

16,613,569 元

换手率

2.27%

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	24.18	23.34	24.49	23.24	-3.83%	703,300	16,613,569	2.27
2026-10-13	24.35	24.27	24.43	23.56	+0.12%	699,900	16,840,316	2.26
2026-10-12	24.50	24.24	24.90	24.14	-1.06%	562,700	13,722,643	1.82
2026-10-09	24.23	24.50	24.55	23.31	+0.99%	872,300	20,920,252	2.82
2026-10-08	24.25	24.26	24.57	24.05	+0.04%	568,000	13,808,761	1.84
2026-09-30	24.74	24.25	24.76	24.17	-2.10%	726,600	17,746,596	2.35
2026-09-29	24.24	24.77	24.81	24.24	+1.31%	874,000	21,562,680	2.82
2026-09-28	24.35	24.45	24.60	24.11	+0.62%	763,800	18,625,752	2.47
2026-09-24	24.40	24.30	24.65	24.30	-0.78%	454,400	11,101,642	1.47
2026-09-23	24.53	24.49	24.68	24.30	-0.37%	510,000	12,484,481	1.65
2026-09-22	24.58	24.58	24.64	24.30	+0.37%	739,500	18,103,622	2.39
2026-09-21	24.19	24.49	24.49	24.18	+1.07%	716,200	17,458,260	2.31
2026-09-18	23.87	24.23	24.23	23.85	+2.02%	700,400	16,881,866	2.26
2026-09-17	23.71	23.75	23.82	23.29	+0.17%	720,800	17,002,328	2.33
2026-09-16	23.55	23.71	23.84	23.26	+0.68%	621,100	14,666,573	2.01
2026-09-15	24.15	23.55	24.19	23.53	-1.87%	579,300	13,774,300	1.87
2026-09-14	23.71	24.00	24.28	23.51	+1.31%	743,500	17,876,276	2.40
2026-09-11	24.20	23.69	24.38	23.51	-2.83%	943,800	22,437,374	3.05
2026-09-10	24.65	24.38	24.68	24.20	-1.22%	807,100	19,707,964	2.61
2026-09-09	24.92	24.68	25.15	24.55	-1.08%	1,175,000	29,088,696	3.80
2026-09-08	24.90	24.95	25.04	24.51	+0.52%	1,018,400	25,245,272	3.29
2026-09-07	25.01	24.82	25.21	24.78	-0.72%	1,427,700	35,643,660	4.61
2026-09-04	25.33	25.00	26.33	25.00	-0.32%	1,741,700	44,528,312	5.63
2026-09-03	26.48	25.08	26.99	25.05	-5.29%	2,573,400	66,289,800	8.32
2026-09-02	26.51	26.48	27.66	26.01	-2.36%	3,005,100	80,770,960	9.71
2026-09-01	26.25	27.12	27.46	25.78	+2.15%	3,362,100	90,031,328	10.87
2026-08-31	25.45	26.55	26.80	25.28	+2.43%	2,967,700	78,288,856	9.59
2026-08-28	25.50	25.92	25.93	25.30	+1.05%	2,309,000	59,168,556	7.46
2026-08-27	25.45	25.65	25.68	25.10	-1.16%	2,099,700	53,441,812	6.79
2026-08-26	25.55	25.95	26.50	25.00	+1.57%	3,165,100	81,256,552	10.23

需要全历史数据与程序化访问？查看科力装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301552 获取全部历史日线。