机器人

sz300024 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）

12.68

涨跌幅

-2.31%

成交量

12,932,600 股

成交额

164,741,648 元

换手率

0.83%

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	12.90	12.68	12.92	12.58	-2.31%	12,932,600	164,741,648	0.83
2026-10-13	13.02	12.98	13.08	12.80	-1.52%	15,277,800	197,458,640	0.98
2026-10-12	12.94	13.18	13.27	12.81	+1.93%	18,340,600	238,820,560	1.17
2026-10-09	12.78	12.93	12.98	12.46	+1.17%	18,929,400	240,672,704	1.21
2026-10-08	12.88	12.78	13.01	12.71	-0.78%	12,088,400	155,511,792	0.77
2026-09-30	12.85	12.88	13.02	12.82	+0.23%	10,016,600	129,147,416	0.64
2026-09-29	12.86	12.85	12.97	12.80	-0.46%	11,323,300	145,851,776	0.72
2026-09-28	13.23	12.91	13.31	12.91	-2.34%	17,816,000	233,075,104	1.14
2026-09-24	13.16	13.22	13.38	13.16	+0.00%	14,457,700	191,907,872	0.92
2026-09-23	13.25	13.22	13.29	13.10	-0.23%	14,877,700	196,509,504	0.95
2026-09-22	13.29	13.25	13.35	13.21	+0.30%	15,133,100	200,990,848	0.97
2026-09-21	13.17	13.21	13.29	13.13	-0.08%	16,579,600	219,022,928	1.06
2026-09-18	13.02	13.22	13.28	13.01	+2.16%	21,662,400	284,785,344	1.38
2026-09-17	12.91	12.94	13.06	12.78	-0.46%	17,524,500	226,870,752	1.12
2026-09-16	12.84	13.00	13.07	12.70	+0.93%	16,368,600	211,350,480	1.05
2026-09-15	13.01	12.88	13.08	12.87	-1.23%	15,057,400	194,890,304	0.96
2026-09-14	13.14	13.04	13.20	12.95	-0.84%	18,656,100	243,445,888	1.19
2026-09-11	13.92	13.15	13.94	13.15	-5.94%	38,686,400	516,619,648	2.47
2026-09-10	14.28	13.98	14.30	13.98	-2.51%	21,753,500	305,899,264	1.39
2026-09-09	14.30	14.34	14.45	14.23	+0.07%	16,227,900	232,096,160	1.04
2026-09-08	14.37	14.33	14.40	14.23	-0.28%	15,497,600	221,867,040	0.99
2026-09-07	14.29	14.37	14.48	14.25	+0.63%	17,586,900	252,830,880	1.12
2026-09-04	14.38	14.28	14.53	14.23	-0.56%	20,259,800	291,957,760	1.29
2026-09-03	14.31	14.36	14.48	14.26	+0.63%	15,084,400	216,969,968	0.96
2026-09-02	14.44	14.27	14.49	14.23	-1.92%	17,413,600	248,950,080	1.11
2026-09-01	14.43	14.55	14.64	14.42	+0.34%	18,795,300	273,536,256	1.20
2026-08-31	14.33	14.50	14.52	14.21	+0.55%	18,604,400	267,333,456	1.19
2026-08-28	14.59	14.42	14.63	14.38	-1.23%	22,822,700	330,611,200	1.46
2026-08-27	14.41	14.60	14.64	14.40	+0.97%	20,457,000	297,213,248	1.31
2026-08-26	14.40	14.46	14.55	14.34	+0.07%	17,851,400	258,074,576	1.14

需要全历史数据与程序化访问？查看机器人日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300024 获取全部历史日线。