大洋生物
sz003017 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）
22.22
涨跌幅
-2.33%
成交量
3,471,400 股
成交额
79,359,008 元
换手率
4.16%
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 | 22.84 | 22.22 | 23.41 | 22.22 | -2.33% | 3,471,400 | 79,359,008 | 4.16 |
| 2026-10-13 | 22.05 | 22.75 | 23.16 | 21.55 | +2.71% | 2,766,200 | 61,908,128 | 3.31 |
| 2026-10-12 | 22.70 | 22.15 | 22.75 | 22.05 | -2.34% | 1,669,600 | 37,184,076 | 2.00 |
| 2026-10-09 | 22.76 | 22.68 | 22.76 | 22.02 | -0.44% | 1,934,400 | 43,399,672 | 2.32 |
| 2026-10-08 | 22.60 | 22.78 | 22.98 | 22.60 | +0.66% | 1,956,100 | 44,602,864 | 2.34 |
| 2026-09-30 | 22.67 | 22.63 | 23.33 | 22.53 | -0.79% | 2,071,000 | 47,288,752 | 2.48 |
| 2026-09-29 | 22.62 | 22.81 | 22.91 | 22.50 | +0.88% | 1,240,000 | 28,228,742 | 1.49 |
| 2026-09-28 | 22.89 | 22.61 | 23.11 | 22.46 | -1.27% | 1,677,600 | 38,151,860 | 2.01 |
| 2026-09-24 | 23.00 | 22.90 | 23.16 | 22.85 | -0.43% | 1,500,800 | 34,495,096 | 1.80 |
| 2026-09-23 | 23.06 | 23.00 | 23.06 | 22.80 | -0.09% | 1,264,500 | 29,038,104 | 1.51 |
| 2026-09-22 | 23.26 | 23.02 | 23.26 | 22.81 | -0.09% | 1,589,300 | 36,559,584 | 1.90 |
| 2026-09-21 | 22.23 | 23.04 | 23.16 | 22.22 | +3.78% | 1,971,800 | 45,253,492 | 2.36 |
| 2026-09-18 | 21.78 | 22.20 | 22.27 | 21.72 | +2.21% | 1,241,400 | 27,416,118 | 1.49 |
| 2026-09-17 | 21.50 | 21.72 | 21.79 | 21.42 | +0.42% | 1,143,900 | 24,723,308 | 1.37 |
| 2026-09-16 | 21.50 | 21.63 | 21.76 | 21.12 | +0.70% | 1,141,600 | 24,655,258 | 1.37 |
| 2026-09-15 | 21.96 | 21.48 | 21.96 | 21.41 | -2.19% | 1,274,700 | 27,610,204 | 1.53 |
| 2026-09-14 | 21.79 | 21.96 | 22.25 | 21.65 | +0.23% | 910,000 | 20,019,418 | 1.09 |
| 2026-09-11 | 22.23 | 21.91 | 22.50 | 21.53 | -2.71% | 1,611,300 | 35,170,772 | 1.93 |
| 2026-09-10 | 23.00 | 22.52 | 23.00 | 22.51 | -2.17% | 1,279,000 | 29,002,206 | 1.53 |
| 2026-09-09 | 23.10 | 23.02 | 23.25 | 22.91 | -0.30% | 1,279,200 | 29,526,480 | 1.53 |
| 2026-09-08 | 22.75 | 23.09 | 23.10 | 22.59 | +1.67% | 1,712,600 | 39,227,288 | 2.05 |
| 2026-09-07 | 22.78 | 22.71 | 22.92 | 22.56 | +0.31% | 1,320,600 | 29,997,172 | 1.58 |
| 2026-09-04 | 23.01 | 22.64 | 23.14 | 22.52 | -1.57% | 1,545,300 | 35,350,452 | 1.85 |
| 2026-09-03 | 23.32 | 23.00 | 23.48 | 22.86 | -1.08% | 1,515,800 | 34,937,528 | 1.82 |
| 2026-09-02 | 23.20 | 23.25 | 23.38 | 23.00 | -0.39% | 1,938,800 | 44,921,816 | 2.32 |
| 2026-09-01 | 23.26 | 23.34 | 23.48 | 23.23 | +0.43% | 1,619,000 | 37,798,900 | 1.94 |
| 2026-08-31 | 23.25 | 23.24 | 23.55 | 23.18 | -0.73% | 1,506,500 | 35,137,608 | 1.80 |
| 2026-08-28 | 23.25 | 23.41 | 23.48 | 23.02 | +1.47% | 1,628,400 | 37,966,092 | 1.95 |
| 2026-08-27 | 23.08 | 23.07 | 23.35 | 23.01 | -0.56% | 1,776,100 | 41,117,804 | 2.13 |
| 2026-08-26 | 22.90 | 23.20 | 23.75 | 22.86 | +1.31% | 2,760,800 | 64,684,416 | 3.31 |
需要全历史数据与程序化访问？
查看 大洋生物 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=sz003017 获取全部历史日线。