蓝色光标

sz300058 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）

12.85

涨跌幅

-1.46%

成交量

219,930,400 股

成交额

2,854,803,968 元

换手率

6.32%

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	12.83	12.85	13.25	12.66	-1.46%	219,930,400	2,854,803,968	6.32
2026-10-13	12.41	13.04	13.32	12.22	+3.57%	256,106,400	3,312,462,848	7.36
2026-10-12	12.70	12.59	12.96	12.48	-2.18%	174,817,700	2,222,509,568	5.03
2026-10-09	12.01	12.87	13.04	11.90	+6.80%	228,903,900	2,851,944,192	6.58
2026-10-08	12.31	12.05	12.47	11.98	-2.59%	118,518,400	1,443,113,088	3.41
2026-09-30	12.91	12.37	13.05	12.35	-4.18%	167,391,300	2,102,037,760	4.81
2026-09-29	12.61	12.91	13.06	12.59	+1.81%	144,338,500	1,857,466,112	4.15
2026-09-28	13.10	12.68	13.28	12.68	-3.57%	160,328,600	2,073,021,056	4.61
2026-09-24	13.38	13.15	13.74	13.14	-2.74%	178,277,300	2,390,459,648	5.13
2026-09-23	13.81	13.52	13.99	13.51	-3.77%	253,027,200	3,454,396,928	7.28
2026-09-22	13.80	14.05	14.22	13.48	+6.76%	502,333,000	6,980,801,024	14.44
2026-09-21	13.20	13.16	13.33	13.06	+0.08%	165,004,400	2,173,547,264	4.74
2026-09-18	13.00	13.15	13.15	12.88	+2.10%	173,889,700	2,269,007,360	5.00
2026-09-17	12.83	12.88	13.09	12.81	-0.39%	140,261,800	1,815,932,160	4.03
2026-09-16	12.79	12.93	13.02	12.62	+1.09%	137,317,800	1,764,698,880	3.95
2026-09-15	13.09	12.79	13.15	12.76	-0.70%	133,724,800	1,729,323,136	3.85
2026-09-14	12.90	12.88	13.00	12.60	-2.05%	147,813,400	1,895,715,456	4.25
2026-09-11	13.26	13.15	13.34	12.96	-2.30%	178,588,900	2,349,271,040	5.13
2026-09-10	13.69	13.46	13.85	13.43	-1.03%	147,986,600	2,007,692,672	4.25
2026-09-09	13.72	13.60	13.88	13.42	-2.72%	235,736,700	3,207,000,576	6.78
2026-09-08	14.01	13.98	14.50	13.90	-1.83%	287,811,600	4,067,951,616	8.28
2026-09-07	13.90	14.24	14.33	13.74	+1.93%	386,021,700	5,418,683,904	11.10
2026-09-04	13.43	13.97	15.00	13.40	+5.91%	606,589,800	8,653,559,808	17.44
2026-09-03	13.62	13.19	13.85	13.18	-2.66%	220,153,000	2,956,265,472	6.33
2026-09-02	13.75	13.55	14.01	13.40	-3.42%	278,449,500	3,793,867,008	8.01
2026-09-01	13.99	14.03	14.58	13.68	-0.50%	443,438,500	6,279,159,808	12.75
2026-08-31	13.12	14.10	14.35	13.12	+5.46%	463,815,100	6,432,817,664	13.34
2026-08-28	13.95	13.37	13.98	13.34	-1.33%	392,980,000	5,356,429,824	11.30
2026-08-27	13.24	13.55	13.57	13.13	+3.12%	223,620,900	3,003,332,608	6.43
2026-08-26	13.30	13.14	13.42	13.04	-1.43%	147,082,000	1,943,890,560	4.23

需要全历史数据与程序化访问？查看蓝色光标日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300058 获取全部历史日线。