三柏硕
sz001300 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）
11.88
涨跌幅
-3.49%
成交量
20,567,400 股
成交额
249,835,776 元
换手率
8.44%
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 | 12.17 | 11.88 | 12.70 | 11.85 | -3.49% | 20,567,400 | 249,835,776 | 8.44 |
| 2026-10-13 | 12.07 | 12.31 | 12.84 | 12.05 | -8.07% | 26,870,000 | 328,169,088 | 11.02 |
| 2026-10-12 | 16.35 | 13.39 | 16.35 | 13.37 | -9.89% | 33,675,200 | 483,870,752 | 13.81 |
| 2026-10-09 | 14.26 | 14.86 | 14.86 | 14.18 | +9.99% | 8,311,400 | 122,004,200 | 3.41 |
| 2026-10-08 | 12.38 | 13.51 | 13.51 | 12.16 | +10.02% | 8,573,900 | 113,204,256 | 3.52 |
| 2026-09-30 | 12.49 | 12.28 | 12.59 | 12.15 | -1.13% | 2,180,600 | 26,923,978 | 0.89 |
| 2026-09-29 | 12.07 | 12.42 | 12.48 | 12.07 | +1.22% | 2,209,000 | 27,374,336 | 0.91 |
| 2026-09-28 | 12.38 | 12.27 | 12.47 | 12.01 | -0.97% | 3,190,000 | 38,870,948 | 1.31 |
| 2026-09-24 | 12.43 | 12.39 | 12.55 | 12.26 | -0.24% | 3,208,300 | 39,772,516 | 1.32 |
| 2026-09-23 | 12.75 | 12.42 | 12.85 | 12.28 | -2.13% | 5,383,400 | 67,136,432 | 2.21 |
| 2026-09-22 | 12.63 | 12.69 | 12.75 | 12.06 | +1.60% | 6,323,300 | 78,220,200 | 2.59 |
| 2026-09-21 | 11.93 | 12.49 | 12.50 | 11.85 | +5.05% | 6,006,000 | 73,963,968 | 2.46 |
| 2026-09-18 | 11.64 | 11.89 | 12.08 | 11.61 | +2.68% | 5,096,200 | 60,580,544 | 2.09 |
| 2026-09-17 | 11.50 | 11.58 | 11.66 | 11.28 | +0.70% | 3,942,000 | 45,152,148 | 1.62 |
| 2026-09-16 | 11.10 | 11.50 | 11.75 | 11.02 | +3.51% | 6,103,800 | 69,576,272 | 2.50 |
| 2026-09-15 | 11.56 | 11.11 | 11.69 | 11.05 | -4.14% | 5,202,500 | 58,458,840 | 2.13 |
| 2026-09-14 | 11.62 | 11.59 | 12.00 | 11.52 | -1.19% | 5,336,200 | 62,807,980 | 2.19 |
| 2026-09-11 | 11.92 | 11.73 | 11.95 | 11.30 | -2.25% | 5,688,700 | 65,828,420 | 2.33 |
| 2026-09-10 | 12.63 | 12.00 | 12.63 | 11.83 | -4.61% | 4,738,400 | 57,131,572 | 1.94 |
| 2026-09-09 | 12.54 | 12.58 | 12.74 | 12.37 | +0.48% | 3,520,000 | 44,026,808 | 1.44 |
| 2026-09-08 | 12.30 | 12.52 | 12.60 | 12.15 | +2.88% | 5,686,100 | 70,693,824 | 2.33 |
| 2026-09-07 | 12.28 | 12.17 | 12.51 | 12.14 | -1.46% | 6,484,600 | 79,615,592 | 2.66 |
| 2026-09-04 | 12.44 | 12.35 | 12.63 | 12.21 | -0.24% | 4,145,900 | 51,592,676 | 1.70 |
| 2026-09-03 | 12.69 | 12.38 | 12.93 | 12.35 | -0.48% | 5,245,100 | 66,109,600 | 2.15 |
| 2026-09-02 | 12.31 | 12.44 | 12.59 | 12.00 | +1.14% | 5,659,000 | 69,777,776 | 2.32 |
| 2026-09-01 | 11.97 | 12.30 | 12.82 | 11.89 | +2.41% | 8,615,600 | 106,841,888 | 3.53 |
| 2026-08-31 | 11.50 | 12.01 | 12.07 | 11.40 | +4.43% | 3,879,800 | 45,725,592 | 1.59 |
| 2026-08-28 | 11.51 | 11.50 | 11.57 | 11.37 | -0.17% | 3,067,600 | 35,223,776 | 1.26 |
| 2026-08-27 | 11.73 | 11.52 | 11.80 | 11.46 | -2.54% | 3,646,800 | 42,173,740 | 1.50 |
| 2026-08-26 | 11.84 | 11.82 | 11.97 | 11.62 | -0.51% | 3,868,500 | 45,701,992 | 1.59 |
需要全历史数据与程序化访问？
查看 三柏硕 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=sz001300 获取全部历史日线。