网宿科技
sz300017 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）
13.75
涨跌幅
-2.90%
成交量
54,529,400 股
成交额
758,259,520 元
换手率
2.30%
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 | 14.03 | 13.75 | 14.12 | 13.74 | -2.90% | 54,529,400 | 758,259,520 | 2.30 |
| 2026-10-13 | 13.90 | 14.16 | 14.37 | 13.80 | +0.00% | 60,478,200 | 851,518,528 | 2.56 |
| 2026-10-12 | 14.10 | 14.16 | 14.29 | 13.96 | -0.49% | 52,344,500 | 740,544,768 | 2.21 |
| 2026-10-09 | 13.80 | 14.23 | 14.33 | 13.31 | +2.82% | 97,306,200 | 1,342,343,936 | 4.11 |
| 2026-10-08 | 14.76 | 13.84 | 15.01 | 13.83 | -7.11% | 104,632,700 | 1,500,067,328 | 4.42 |
| 2026-09-30 | 14.80 | 14.90 | 15.18 | 14.65 | +1.43% | 97,352,300 | 1,456,215,296 | 4.11 |
| 2026-09-29 | 14.70 | 14.69 | 15.06 | 14.54 | -0.47% | 75,949,000 | 1,122,516,096 | 3.21 |
| 2026-09-28 | 15.10 | 14.76 | 15.15 | 14.56 | -2.51% | 70,989,300 | 1,051,113,600 | 3.00 |
| 2026-09-24 | 15.32 | 15.14 | 15.49 | 15.13 | -1.17% | 69,591,600 | 1,062,856,384 | 2.94 |
| 2026-09-23 | 15.91 | 15.32 | 15.93 | 15.28 | -3.77% | 105,669,800 | 1,632,046,080 | 4.47 |
| 2026-09-22 | 16.38 | 15.92 | 16.60 | 15.54 | +4.81% | 208,160,900 | 3,318,711,552 | 8.80 |
| 2026-09-21 | 15.16 | 15.19 | 15.27 | 15.04 | +0.26% | 81,652,400 | 1,237,539,456 | 3.45 |
| 2026-09-18 | 14.99 | 15.15 | 15.24 | 14.81 | +2.43% | 106,728,100 | 1,610,415,872 | 4.51 |
| 2026-09-17 | 14.43 | 14.79 | 14.90 | 14.42 | +0.61% | 79,251,200 | 1,168,946,560 | 3.35 |
| 2026-09-16 | 14.50 | 14.70 | 14.83 | 14.35 | -0.54% | 99,789,000 | 1,455,563,392 | 4.22 |
| 2026-09-15 | 15.43 | 14.78 | 15.47 | 14.74 | -0.61% | 98,015,600 | 1,476,851,712 | 4.14 |
| 2026-09-14 | 14.76 | 14.87 | 15.05 | 14.59 | +1.29% | 89,739,600 | 1,333,052,288 | 3.79 |
| 2026-09-11 | 14.85 | 14.68 | 14.85 | 14.30 | -2.59% | 112,693,900 | 1,642,428,032 | 4.76 |
| 2026-09-10 | 15.48 | 15.07 | 15.55 | 15.05 | -0.46% | 91,837,000 | 1,400,888,192 | 3.88 |
| 2026-09-09 | 15.48 | 15.14 | 15.63 | 15.04 | -2.01% | 100,255,400 | 1,530,139,264 | 4.24 |
| 2026-09-08 | 15.70 | 15.45 | 15.70 | 15.39 | -2.03% | 99,793,900 | 1,548,685,952 | 4.22 |
| 2026-09-07 | 15.76 | 15.77 | 15.82 | 15.36 | +0.77% | 125,416,100 | 1,952,988,928 | 5.30 |
| 2026-09-04 | 16.27 | 15.65 | 16.41 | 15.55 | -1.70% | 173,601,800 | 2,782,897,408 | 7.34 |
| 2026-09-03 | 16.40 | 15.92 | 16.49 | 15.82 | -1.42% | 125,688,800 | 2,018,698,496 | 5.31 |
| 2026-09-02 | 16.11 | 16.15 | 16.44 | 15.87 | -1.46% | 137,190,900 | 2,217,910,528 | 5.80 |
| 2026-09-01 | 16.36 | 16.39 | 16.63 | 16.01 | +0.18% | 214,370,500 | 3,495,463,424 | 9.06 |
| 2026-08-31 | 15.01 | 16.36 | 16.61 | 14.90 | +6.86% | 246,533,900 | 3,938,369,024 | 10.42 |
| 2026-08-28 | 15.73 | 15.31 | 16.34 | 15.30 | -1.03% | 240,561,600 | 3,811,569,152 | 10.17 |
| 2026-08-27 | 15.16 | 15.47 | 15.63 | 15.05 | +3.41% | 196,029,700 | 3,016,204,800 | 8.28 |
| 2026-08-26 | 15.06 | 14.96 | 15.34 | 14.65 | -0.93% | 143,447,500 | 2,148,784,128 | 6.06 |
需要全历史数据与程序化访问？
查看 网宿科技 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=sz300017 获取全部历史日线。