神州泰岳
sz300002 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）
8.07
涨跌幅
+1.64%
成交量
47,721,300 股
成交额
385,293,056 元
换手率
2.58%
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 | 7.91 | 8.07 | 8.18 | 7.85 | +1.64% | 47,721,300 | 385,293,056 | 2.58 |
| 2026-10-13 | 7.94 | 7.94 | 8.02 | 7.67 | -0.75% | 40,315,800 | 317,212,480 | 2.18 |
| 2026-10-12 | 7.90 | 8.00 | 8.03 | 7.86 | +1.27% | 39,711,400 | 316,531,552 | 2.15 |
| 2026-10-09 | 7.56 | 7.90 | 7.94 | 7.54 | +4.64% | 34,926,000 | 269,368,480 | 1.89 |
| 2026-10-08 | 7.87 | 7.55 | 7.97 | 7.52 | -4.31% | 33,324,200 | 258,164,560 | 1.80 |
| 2026-09-30 | 7.94 | 7.89 | 7.98 | 7.89 | -0.63% | 12,700,100 | 100,519,744 | 0.69 |
| 2026-09-29 | 7.84 | 7.94 | 7.99 | 7.84 | +1.40% | 15,134,900 | 119,824,736 | 0.82 |
| 2026-09-28 | 7.98 | 7.83 | 8.03 | 7.82 | -1.88% | 20,946,500 | 165,352,816 | 1.13 |
| 2026-09-24 | 8.01 | 7.98 | 8.07 | 7.97 | -0.87% | 18,365,000 | 147,191,312 | 0.99 |
| 2026-09-23 | 8.23 | 8.05 | 8.29 | 8.02 | -2.54% | 30,499,900 | 248,869,264 | 1.65 |
| 2026-09-22 | 8.14 | 8.26 | 8.30 | 8.11 | +2.10% | 44,249,500 | 364,548,768 | 2.39 |
| 2026-09-21 | 7.96 | 8.09 | 8.11 | 7.95 | +1.76% | 26,531,000 | 213,829,536 | 1.43 |
| 2026-09-18 | 8.08 | 7.95 | 8.11 | 7.95 | -1.12% | 37,305,700 | 298,512,800 | 2.02 |
| 2026-09-17 | 7.98 | 8.04 | 8.07 | 7.97 | +0.25% | 16,729,900 | 134,376,128 | 0.90 |
| 2026-09-16 | 8.01 | 8.02 | 8.12 | 7.87 | -1.11% | 32,648,800 | 261,041,232 | 1.76 |
| 2026-09-15 | 8.18 | 8.11 | 8.30 | 8.10 | -0.61% | 28,398,700 | 233,085,776 | 1.53 |
| 2026-09-14 | 8.11 | 8.16 | 8.20 | 8.07 | +0.74% | 21,493,300 | 174,813,456 | 1.16 |
| 2026-09-11 | 8.16 | 8.10 | 8.20 | 8.05 | -0.98% | 26,913,400 | 218,048,480 | 1.45 |
| 2026-09-10 | 8.24 | 8.18 | 8.24 | 8.13 | -0.97% | 19,408,100 | 158,721,296 | 1.05 |
| 2026-09-09 | 8.42 | 8.26 | 8.43 | 8.21 | -2.25% | 33,529,300 | 277,757,856 | 1.81 |
| 2026-09-08 | 8.33 | 8.45 | 8.54 | 8.25 | +1.20% | 46,789,900 | 394,033,248 | 2.53 |
| 2026-09-07 | 8.24 | 8.35 | 8.45 | 8.24 | +0.72% | 40,067,800 | 334,921,120 | 2.16 |
| 2026-09-04 | 8.18 | 8.29 | 8.44 | 8.18 | +1.47% | 47,262,100 | 394,138,592 | 2.55 |
| 2026-09-03 | 8.19 | 8.17 | 8.31 | 8.15 | +0.49% | 29,366,000 | 241,645,488 | 1.59 |
| 2026-09-02 | 8.20 | 8.13 | 8.28 | 8.12 | -1.57% | 26,942,600 | 220,607,904 | 1.46 |
| 2026-09-01 | 8.21 | 8.26 | 8.36 | 8.15 | +0.61% | 35,250,000 | 291,141,600 | 1.90 |
| 2026-08-31 | 7.98 | 8.21 | 8.23 | 7.97 | +2.24% | 35,618,200 | 289,436,416 | 1.92 |
| 2026-08-28 | 8.00 | 8.03 | 8.15 | 8.00 | +0.63% | 28,782,200 | 232,432,976 | 1.55 |
| 2026-08-27 | 7.93 | 7.98 | 7.98 | 7.87 | +0.25% | 25,118,500 | 199,236,320 | 1.36 |
| 2026-08-26 | 7.94 | 7.96 | 8.06 | 7.92 | +0.13% | 25,961,700 | 207,313,024 | 1.40 |
需要全历史数据与程序化访问？
查看 神州泰岳 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=sz300002 获取全部历史日线。