国科天成
sz301571 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）
64.61
涨跌幅
+1.91%
成交量
3,921,900 股
成交额
253,334,288 元
换手率
3.29%
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 | 63.23 | 64.61 | 65.90 | 62.60 | +1.91% | 3,921,900 | 253,334,288 | 3.29 |
| 2026-10-13 | 60.03 | 63.40 | 64.20 | 59.30 | +4.00% | 3,711,600 | 229,364,480 | 3.11 |
| 2026-10-12 | 62.50 | 60.96 | 63.34 | 60.91 | -3.18% | 3,098,500 | 191,374,064 | 2.60 |
| 2026-10-09 | 65.84 | 62.96 | 65.87 | 61.80 | -3.60% | 4,230,700 | 267,776,592 | 3.55 |
| 2026-10-08 | 67.26 | 65.31 | 68.75 | 64.55 | -2.67% | 4,288,200 | 284,078,464 | 3.60 |
| 2026-09-30 | 68.94 | 67.10 | 69.19 | 66.83 | -1.84% | 3,228,800 | 218,074,432 | 2.71 |
| 2026-09-29 | 67.08 | 68.36 | 68.99 | 66.80 | +1.62% | 3,093,000 | 209,639,024 | 2.60 |
| 2026-09-28 | 72.39 | 67.27 | 72.40 | 66.66 | -6.78% | 5,263,500 | 359,538,144 | 4.42 |
| 2026-09-24 | 73.52 | 72.16 | 74.98 | 72.16 | -2.68% | 4,053,000 | 297,025,664 | 3.40 |
| 2026-09-23 | 73.00 | 74.15 | 74.74 | 72.55 | -1.13% | 5,990,600 | 441,895,968 | 5.03 |
| 2026-09-22 | 76.58 | 75.00 | 77.89 | 74.61 | -2.52% | 6,658,000 | 506,680,128 | 5.59 |
| 2026-09-21 | 75.09 | 76.94 | 78.30 | 73.62 | +2.97% | 7,857,800 | 602,521,472 | 6.59 |
| 2026-09-18 | 72.98 | 74.72 | 75.80 | 72.58 | +2.48% | 4,847,900 | 361,139,328 | 4.07 |
| 2026-09-17 | 69.61 | 72.91 | 74.05 | 69.23 | +4.59% | 5,605,600 | 402,541,824 | 4.70 |
| 2026-09-16 | 69.51 | 69.71 | 70.85 | 68.56 | +0.37% | 3,395,900 | 237,490,048 | 2.85 |
| 2026-09-15 | 71.00 | 69.45 | 71.67 | 69.35 | -2.14% | 2,629,100 | 184,848,416 | 2.21 |
| 2026-09-14 | 72.33 | 70.97 | 72.35 | 70.66 | -0.77% | 2,457,300 | 175,076,240 | 2.06 |
| 2026-09-11 | 72.87 | 71.52 | 73.00 | 70.47 | -2.55% | 3,670,400 | 262,635,424 | 3.08 |
| 2026-09-10 | 73.28 | 73.39 | 73.89 | 71.83 | -0.66% | 4,195,600 | 306,935,232 | 3.52 |
| 2026-09-09 | 72.37 | 73.88 | 75.00 | 71.51 | +2.17% | 5,445,000 | 403,791,424 | 4.57 |
| 2026-09-08 | 69.84 | 72.31 | 73.27 | 68.60 | +3.91% | 7,092,500 | 505,378,528 | 5.95 |
| 2026-09-07 | 64.55 | 69.59 | 70.70 | 64.07 | +7.81% | 7,361,600 | 506,095,456 | 6.18 |
| 2026-09-04 | 68.81 | 64.55 | 69.60 | 63.68 | -5.57% | 6,541,200 | 434,804,704 | 5.49 |
| 2026-09-03 | 68.78 | 68.36 | 69.38 | 67.76 | +0.59% | 3,753,900 | 257,105,232 | 3.15 |
| 2026-09-02 | 66.85 | 67.96 | 68.80 | 65.67 | +1.24% | 4,243,400 | 286,434,016 | 3.56 |
| 2026-09-01 | 67.50 | 67.13 | 68.14 | 65.89 | -0.64% | 3,174,000 | 212,174,576 | 2.66 |
| 2026-08-31 | 63.00 | 67.56 | 67.90 | 62.02 | +6.21% | 5,410,300 | 351,049,216 | 4.54 |
| 2026-08-28 | 66.39 | 63.61 | 68.20 | 63.37 | -3.30% | 4,681,600 | 304,662,848 | 3.93 |
| 2026-08-27 | 64.56 | 65.78 | 66.02 | 64.00 | +2.46% | 3,109,900 | 202,686,000 | 2.61 |
| 2026-08-26 | 64.58 | 64.20 | 64.79 | 63.47 | -0.30% | 1,979,500 | 126,971,128 | 1.66 |
需要全历史数据与程序化访问？
查看 国科天成 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=sz301571 获取全部历史日线。