同花顺
sz300033 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）
199.20
涨跌幅
-1.05%
成交量
5,562,500 股
成交额
1,113,779,712 元
换手率
1.27%
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 | 200.00 | 199.20 | 201.98 | 198.77 | -1.05% | 5,562,500 | 1,113,779,712 | 1.27 |
| 2026-10-13 | 197.00 | 201.32 | 205.50 | 196.69 | +0.86% | 9,823,500 | 1,982,550,016 | 2.24 |
| 2026-10-12 | 199.00 | 199.61 | 201.87 | 198.00 | -0.41% | 5,883,700 | 1,176,059,136 | 1.34 |
| 2026-10-09 | 191.35 | 200.43 | 201.95 | 185.01 | +4.77% | 13,211,100 | 2,562,956,544 | 3.01 |
| 2026-10-08 | 196.00 | 191.30 | 198.85 | 190.02 | -2.92% | 6,563,100 | 1,272,615,424 | 1.50 |
| 2026-09-30 | 199.90 | 197.06 | 200.50 | 196.37 | -1.33% | 5,508,800 | 1,090,549,376 | 1.26 |
| 2026-09-29 | 199.01 | 199.71 | 200.99 | 198.50 | +0.84% | 5,046,700 | 1,007,738,880 | 1.15 |
| 2026-09-28 | 204.10 | 198.05 | 204.80 | 197.97 | -2.96% | 7,001,800 | 1,399,423,616 | 1.60 |
| 2026-09-24 | 207.50 | 204.10 | 208.50 | 203.90 | -2.18% | 5,782,800 | 1,189,712,256 | 1.32 |
| 2026-09-23 | 211.00 | 208.64 | 211.63 | 207.80 | -0.82% | 5,201,200 | 1,086,653,824 | 1.19 |
| 2026-09-22 | 212.55 | 210.37 | 213.14 | 209.50 | -0.14% | 8,741,700 | 1,847,821,184 | 1.99 |
| 2026-09-21 | 207.00 | 210.66 | 211.30 | 206.13 | +1.67% | 9,681,100 | 2,017,693,824 | 2.21 |
| 2026-09-18 | 203.49 | 207.20 | 207.66 | 203.00 | +3.06% | 10,050,200 | 2,064,135,296 | 2.29 |
| 2026-09-17 | 205.00 | 201.04 | 206.50 | 200.89 | -3.18% | 9,895,700 | 2,007,713,024 | 2.26 |
| 2026-09-16 | 203.30 | 207.65 | 208.90 | 201.50 | +1.79% | 9,330,300 | 1,919,448,576 | 2.13 |
| 2026-09-15 | 205.58 | 204.00 | 207.00 | 203.52 | -0.75% | 5,627,800 | 1,154,337,280 | 1.28 |
| 2026-09-14 | 205.04 | 205.55 | 207.00 | 203.90 | -0.70% | 5,511,500 | 1,132,853,504 | 1.26 |
| 2026-09-11 | 212.00 | 207.00 | 212.00 | 206.71 | -4.08% | 11,743,300 | 2,442,594,304 | 2.68 |
| 2026-09-10 | 215.00 | 215.80 | 217.47 | 213.72 | -0.30% | 7,262,000 | 1,566,912,896 | 1.66 |
| 2026-09-09 | 214.80 | 216.46 | 217.17 | 213.66 | +0.69% | 6,844,400 | 1,474,960,128 | 1.56 |
| 2026-09-08 | 216.88 | 214.97 | 218.21 | 214.51 | -0.89% | 8,750,700 | 1,889,907,712 | 2.00 |
| 2026-09-07 | 222.01 | 216.91 | 222.98 | 215.61 | -2.29% | 12,734,800 | 2,775,674,624 | 2.90 |
| 2026-09-04 | 219.80 | 222.00 | 228.80 | 219.80 | +1.14% | 15,633,600 | 3,512,932,608 | 3.57 |
| 2026-09-03 | 218.80 | 219.50 | 224.98 | 217.80 | +1.08% | 10,815,100 | 2,393,371,904 | 2.47 |
| 2026-09-02 | 225.00 | 217.16 | 225.20 | 217.08 | -4.35% | 13,973,900 | 3,069,601,792 | 3.19 |
| 2026-09-01 | 228.00 | 227.03 | 233.85 | 226.01 | -0.95% | 13,409,800 | 3,074,241,792 | 3.06 |
| 2026-08-31 | 229.89 | 229.20 | 230.45 | 222.22 | -0.56% | 13,538,900 | 3,062,736,896 | 3.09 |
| 2026-08-28 | 231.10 | 230.50 | 235.33 | 229.90 | -1.17% | 13,446,000 | 3,125,842,944 | 3.07 |
| 2026-08-27 | 223.00 | 233.22 | 233.99 | 220.37 | +4.54% | 22,226,400 | 5,049,060,864 | 5.07 |
| 2026-08-26 | 215.51 | 223.09 | 231.50 | 214.10 | +3.53% | 22,115,400 | 4,950,861,312 | 5.04 |
需要全历史数据与程序化访问？
查看 同花顺 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=sz300033 获取全部历史日线。