超图软件
sz300036 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）
10.21
涨跌幅
-1.26%
成交量
4,982,600 股
成交额
51,029,744 元
换手率
1.12%
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 | 10.29 | 10.21 | 10.33 | 10.18 | -1.26% | 4,982,600 | 51,029,744 | 1.12 |
| 2026-10-13 | 10.25 | 10.34 | 10.43 | 10.10 | +0.10% | 7,311,200 | 74,883,752 | 1.64 |
| 2026-10-12 | 10.29 | 10.33 | 10.39 | 10.18 | +0.00% | 6,864,100 | 70,620,192 | 1.54 |
| 2026-10-09 | 10.03 | 10.33 | 10.36 | 9.84 | +2.89% | 10,441,300 | 105,577,368 | 2.35 |
| 2026-10-08 | 10.21 | 10.04 | 10.26 | 9.97 | -1.38% | 4,961,400 | 50,068,160 | 1.11 |
| 2026-09-30 | 10.26 | 10.18 | 10.28 | 10.10 | -0.59% | 4,516,900 | 45,969,752 | 1.01 |
| 2026-09-29 | 9.96 | 10.24 | 10.25 | 9.96 | +2.40% | 6,174,200 | 62,697,608 | 1.39 |
| 2026-09-28 | 10.14 | 10.00 | 10.14 | 9.86 | -0.60% | 7,179,400 | 71,550,944 | 1.61 |
| 2026-09-24 | 10.22 | 10.06 | 10.29 | 10.04 | -1.57% | 6,844,000 | 69,409,808 | 1.54 |
| 2026-09-23 | 10.35 | 10.22 | 10.39 | 10.20 | -1.73% | 5,474,100 | 56,139,432 | 1.23 |
| 2026-09-22 | 10.38 | 10.40 | 10.52 | 10.31 | +0.97% | 7,388,900 | 76,933,384 | 1.66 |
| 2026-09-21 | 10.17 | 10.30 | 10.35 | 10.12 | +1.78% | 6,843,800 | 70,014,048 | 1.54 |
| 2026-09-18 | 10.07 | 10.12 | 10.19 | 10.05 | +1.30% | 6,805,300 | 68,894,936 | 1.53 |
| 2026-09-17 | 10.05 | 9.99 | 10.16 | 9.97 | -1.28% | 6,659,900 | 66,787,296 | 1.50 |
| 2026-09-16 | 10.03 | 10.12 | 10.17 | 9.96 | +0.00% | 6,827,700 | 68,819,832 | 1.53 |
| 2026-09-15 | 10.25 | 10.12 | 10.36 | 10.09 | -0.98% | 6,704,400 | 68,470,104 | 1.51 |
| 2026-09-14 | 10.11 | 10.22 | 10.30 | 10.09 | +0.59% | 5,416,700 | 55,265,596 | 1.22 |
| 2026-09-11 | 10.30 | 10.16 | 10.31 | 10.02 | -1.74% | 7,981,500 | 80,819,368 | 1.79 |
| 2026-09-10 | 10.40 | 10.34 | 10.41 | 10.26 | -1.05% | 4,865,100 | 50,330,360 | 1.09 |
| 2026-09-09 | 10.60 | 10.45 | 10.60 | 10.41 | -1.69% | 6,262,800 | 65,664,464 | 1.41 |
| 2026-09-08 | 10.50 | 10.63 | 10.70 | 10.41 | +1.33% | 7,504,900 | 79,593,216 | 1.69 |
| 2026-09-07 | 10.66 | 10.49 | 10.71 | 10.47 | -1.04% | 7,880,800 | 82,936,200 | 1.77 |
| 2026-09-04 | 10.56 | 10.60 | 10.92 | 10.55 | +1.24% | 11,557,800 | 124,369,296 | 2.60 |
| 2026-09-03 | 10.74 | 10.47 | 10.80 | 10.43 | -2.33% | 7,142,200 | 75,511,680 | 1.60 |
| 2026-09-02 | 10.87 | 10.72 | 10.95 | 10.61 | -2.01% | 8,427,400 | 90,242,592 | 1.89 |
| 2026-09-01 | 10.70 | 10.94 | 10.99 | 10.69 | +2.15% | 11,611,200 | 126,260,512 | 2.61 |
| 2026-08-31 | 10.39 | 10.71 | 10.76 | 10.36 | +1.90% | 10,430,100 | 110,528,840 | 2.34 |
| 2026-08-28 | 10.44 | 10.51 | 10.69 | 10.44 | +1.25% | 13,074,100 | 137,759,424 | 2.94 |
| 2026-08-27 | 10.30 | 10.38 | 10.48 | 10.20 | +1.07% | 14,719,300 | 152,421,120 | 3.31 |
| 2026-08-26 | 10.60 | 10.27 | 10.67 | 10.14 | -8.63% | 29,038,900 | 300,189,568 | 6.52 |
需要全历史数据与程序化访问？
查看 超图软件 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=sz300036 获取全部历史日线。