探路者

sz300005 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）

10.15

涨跌幅

-2.96%

成交量

25,103,800 股

成交额

259,603,200 元

换手率

2.86%

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	10.35	10.15	10.74	10.13	-2.96%	25,103,800	259,603,200	2.86
2026-10-13	10.01	10.46	10.59	9.58	+2.75%	39,933,600	405,993,888	4.56
2026-10-12	10.60	10.18	10.62	10.11	-4.50%	27,854,300	286,260,096	3.18
2026-10-09	10.40	10.66	10.75	9.90	+2.70%	43,438,000	449,081,536	4.96
2026-10-08	10.71	10.38	10.79	10.28	-2.99%	31,793,100	334,673,952	3.63
2026-09-30	10.66	10.70	10.84	10.52	+0.75%	27,807,000	296,865,984	3.17
2026-09-29	10.49	10.62	10.77	10.40	+0.85%	24,442,300	258,900,688	2.79
2026-09-28	10.78	10.53	10.78	10.29	-3.04%	35,045,200	366,708,064	4.00
2026-09-24	10.89	10.86	11.03	10.77	-0.18%	31,175,800	338,745,536	3.56
2026-09-23	11.10	10.88	11.12	10.80	-1.89%	28,124,100	307,484,704	3.21
2026-09-22	11.24	11.09	11.35	11.00	-2.55%	46,964,800	524,012,576	5.36
2026-09-21	11.40	11.38	11.59	11.25	+0.09%	37,883,700	431,629,056	4.32
2026-09-18	11.20	11.37	11.43	11.06	+2.34%	42,951,600	484,553,440	4.90
2026-09-17	11.30	11.11	11.38	11.00	-2.37%	50,180,200	558,977,472	5.72
2026-09-16	10.12	11.38	11.54	10.09	+12.34%	86,188,700	944,410,880	9.83
2026-09-15	10.19	10.13	10.35	10.10	-1.36%	19,825,900	202,369,184	2.26
2026-09-14	10.26	10.27	10.33	10.09	+0.49%	19,317,300	197,866,448	2.20
2026-09-11	10.37	10.22	10.38	10.00	-2.67%	32,227,200	326,999,776	3.68
2026-09-10	10.60	10.50	10.69	10.41	-1.59%	23,633,100	249,240,832	2.70
2026-09-09	10.78	10.67	11.07	10.61	-1.11%	33,068,200	356,244,064	3.77
2026-09-08	10.80	10.79	11.00	10.68	-0.55%	31,940,300	345,876,768	3.64
2026-09-07	10.66	10.85	10.95	10.60	+1.69%	36,506,800	393,456,064	4.16
2026-09-04	11.00	10.67	11.40	10.60	-0.93%	50,654,500	556,987,136	5.78
2026-09-03	10.75	10.77	10.91	10.62	+0.56%	30,445,300	327,540,288	3.47
2026-09-02	10.69	10.71	10.87	10.58	-1.56%	27,073,900	289,862,400	3.09
2026-09-01	11.10	10.88	11.19	10.76	-1.98%	36,926,200	402,345,472	4.21
2026-08-31	11.30	11.10	11.42	10.78	-2.72%	66,872,400	735,170,752	7.63
2026-08-28	10.80	11.41	11.80	10.71	+7.04%	85,591,100	975,644,032	9.76
2026-08-27	10.37	10.66	10.73	10.27	+2.21%	34,774,400	366,143,648	3.97
2026-08-26	10.38	10.43	10.59	10.20	+0.48%	37,185,600	387,989,632	4.24

需要全历史数据与程序化访问？查看探路者日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300005 获取全部历史日线。