圣农发展

sz002299 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）

15.65

涨跌幅

+0.32%

成交量

6,771,100 股

成交额

106,103,752 元

换手率

0.56%

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	15.50	15.65	15.80	15.50	+0.32%	6,771,100	106,103,752	0.56
2026-10-13	15.80	15.60	15.86	15.51	-1.58%	8,822,000	138,272,144	0.72
2026-10-12	15.87	15.85	16.04	15.75	-0.13%	5,448,600	86,553,648	0.45
2026-10-09	15.68	15.87	15.92	15.64	+1.21%	5,562,600	87,993,512	0.46
2026-10-08	15.57	15.68	15.82	15.57	+0.51%	6,499,100	102,174,528	0.53
2026-09-30	15.53	15.60	15.68	15.47	+0.58%	4,841,300	75,465,528	0.40
2026-09-29	15.70	15.51	15.80	15.43	-1.84%	8,001,500	124,456,496	0.66
2026-09-28	15.71	15.80	15.82	15.54	+0.64%	6,254,800	98,112,440	0.51
2026-09-24	16.01	15.70	16.01	15.62	-1.32%	6,447,200	101,490,296	0.53
2026-09-23	16.14	15.91	16.15	15.91	-1.30%	5,133,000	82,156,760	0.42
2026-09-22	16.07	16.12	16.28	15.91	-0.19%	6,274,200	100,945,872	0.51
2026-09-21	15.97	16.15	16.18	15.86	+1.13%	7,329,200	117,724,016	0.60
2026-09-18	15.69	15.97	16.05	15.61	+1.78%	8,951,900	142,385,552	0.73
2026-09-17	16.11	15.69	16.26	15.66	-3.15%	18,712,200	295,897,184	1.54
2026-09-16	16.37	16.20	16.46	16.01	-1.34%	10,755,500	174,193,440	0.88
2026-09-15	16.59	16.42	16.84	16.40	-0.67%	11,375,000	188,429,984	0.93
2026-09-14	16.68	16.53	16.88	16.47	-0.90%	9,464,600	157,358,672	0.78
2026-09-11	16.97	16.68	17.08	16.62	-2.23%	9,905,800	166,101,808	0.81
2026-09-10	17.22	17.06	17.23	17.00	-0.93%	7,337,600	125,451,384	0.60
2026-09-09	17.12	17.22	17.28	16.96	+0.58%	8,695,600	149,294,624	0.71
2026-09-08	17.25	17.12	17.38	17.05	-0.75%	11,514,400	197,738,928	0.94
2026-09-07	17.18	17.25	17.33	16.98	-0.12%	12,813,400	219,943,136	1.05
2026-09-04	16.29	17.27	17.34	16.25	+5.43%	24,605,800	418,913,536	2.02
2026-09-03	16.26	16.38	16.41	16.20	+0.68%	6,153,500	100,329,184	0.51
2026-09-02	16.53	16.27	16.53	16.19	-1.81%	10,148,800	165,479,616	0.83
2026-09-01	16.50	16.57	16.86	16.48	-0.06%	13,963,000	232,608,208	1.15
2026-08-31	16.70	16.58	16.87	16.53	-0.60%	9,496,100	158,437,760	0.78
2026-08-28	16.64	16.68	16.72	16.44	+0.00%	7,281,700	120,890,536	0.60
2026-08-27	16.55	16.68	16.72	16.38	+0.24%	7,466,200	123,719,336	0.61
2026-08-26	16.55	16.64	16.77	16.45	+0.54%	7,716,600	128,550,656	0.63

需要全历史数据与程序化访问？查看圣农发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002299 获取全部历史日线。