大禹节水
sz300021 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）
3.78
涨跌幅
-2.07%
成交量
11,508,400 股
成交额
43,812,300 元
换手率
1.32%
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 | 3.86 | 3.78 | 3.87 | 3.77 | -2.07% | 11,508,400 | 43,812,300 | 1.32 |
| 2026-10-13 | 3.80 | 3.86 | 3.88 | 3.76 | +0.78% | 14,279,300 | 54,652,236 | 1.64 |
| 2026-10-12 | 3.87 | 3.83 | 3.91 | 3.80 | -1.03% | 14,823,700 | 57,006,976 | 1.70 |
| 2026-10-09 | 3.78 | 3.87 | 3.88 | 3.73 | +2.65% | 15,472,700 | 58,889,720 | 1.77 |
| 2026-10-08 | 3.82 | 3.77 | 3.86 | 3.76 | -1.31% | 13,287,200 | 50,499,356 | 1.52 |
| 2026-09-30 | 3.79 | 3.82 | 3.91 | 3.78 | +0.79% | 10,986,900 | 41,951,332 | 1.26 |
| 2026-09-29 | 3.74 | 3.79 | 3.82 | 3.72 | +1.61% | 11,598,000 | 43,984,560 | 1.33 |
| 2026-09-28 | 3.81 | 3.73 | 3.84 | 3.71 | -2.36% | 9,467,000 | 35,500,684 | 1.08 |
| 2026-09-24 | 3.85 | 3.82 | 3.87 | 3.81 | -1.29% | 9,869,300 | 37,819,584 | 1.13 |
| 2026-09-23 | 3.91 | 3.87 | 3.93 | 3.85 | -1.53% | 13,116,400 | 50,814,500 | 1.50 |
| 2026-09-22 | 3.94 | 3.93 | 4.02 | 3.90 | -0.25% | 17,474,900 | 69,023,768 | 2.00 |
| 2026-09-21 | 3.88 | 3.94 | 3.99 | 3.84 | +1.81% | 18,721,800 | 73,492,336 | 2.14 |
| 2026-09-18 | 3.85 | 3.87 | 3.91 | 3.84 | -0.77% | 17,875,700 | 69,335,080 | 2.05 |
| 2026-09-17 | 3.81 | 3.90 | 3.91 | 3.76 | +2.09% | 21,182,500 | 81,432,936 | 2.43 |
| 2026-09-16 | 3.79 | 3.82 | 3.85 | 3.74 | +0.79% | 13,949,200 | 53,151,700 | 1.60 |
| 2026-09-15 | 3.97 | 3.79 | 3.99 | 3.77 | -4.29% | 30,441,000 | 116,673,344 | 3.49 |
| 2026-09-14 | 4.10 | 3.96 | 4.13 | 3.91 | -3.41% | 28,512,100 | 113,622,776 | 3.27 |
| 2026-09-11 | 4.26 | 4.10 | 4.32 | 4.08 | -3.98% | 43,434,700 | 180,092,128 | 4.97 |
| 2026-09-10 | 4.33 | 4.27 | 4.51 | 4.18 | -0.93% | 64,816,900 | 283,168,736 | 7.42 |
| 2026-09-09 | 4.25 | 4.31 | 4.42 | 4.23 | -0.46% | 40,170,500 | 173,469,680 | 4.60 |
| 2026-09-08 | 4.19 | 4.33 | 4.38 | 4.19 | +3.59% | 56,370,200 | 244,116,912 | 6.46 |
| 2026-09-07 | 4.11 | 4.18 | 4.22 | 4.10 | +2.20% | 25,938,200 | 108,335,848 | 2.97 |
| 2026-09-04 | 4.02 | 4.09 | 4.16 | 3.99 | +1.74% | 23,824,600 | 97,566,664 | 2.73 |
| 2026-09-03 | 4.09 | 4.02 | 4.10 | 4.01 | -1.47% | 18,405,900 | 74,391,176 | 2.11 |
| 2026-09-02 | 4.15 | 4.08 | 4.18 | 4.02 | -2.16% | 31,088,800 | 126,595,352 | 3.56 |
| 2026-09-01 | 4.04 | 4.17 | 4.24 | 4.00 | +3.73% | 41,204,300 | 172,107,808 | 4.72 |
| 2026-08-31 | 4.10 | 4.02 | 4.15 | 4.01 | -1.95% | 23,364,000 | 94,602,192 | 2.68 |
| 2026-08-28 | 4.11 | 4.10 | 4.15 | 4.04 | +0.00% | 28,115,900 | 115,318,008 | 3.22 |
| 2026-08-27 | 3.93 | 4.10 | 4.18 | 3.93 | +4.33% | 38,600,900 | 156,582,576 | 4.42 |
| 2026-08-26 | 3.88 | 3.93 | 3.95 | 3.86 | -1.01% | 18,459,100 | 72,237,600 | 2.11 |
需要全历史数据与程序化访问？
查看 大禹节水 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=sz300021 获取全部历史日线。