东方财富
sz300059 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）
17.98
涨跌幅
-0.44%
成交量
116,216,000 股
成交额
2,094,084,352 元
换手率
0.87%
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 | 17.96 | 17.98 | 18.12 | 17.92 | -0.44% | 116,216,000 | 2,094,084,352 | 0.87 |
| 2026-10-13 | 17.71 | 18.06 | 18.26 | 17.65 | +1.23% | 217,420,600 | 3,918,187,008 | 1.62 |
| 2026-10-12 | 17.88 | 17.84 | 17.95 | 17.79 | -0.61% | 123,466,500 | 2,205,931,008 | 0.92 |
| 2026-10-09 | 17.21 | 17.95 | 18.09 | 17.18 | +3.88% | 259,568,300 | 4,583,008,256 | 1.94 |
| 2026-10-08 | 17.74 | 17.28 | 17.85 | 17.23 | -2.87% | 185,379,000 | 3,240,978,176 | 1.38 |
| 2026-09-30 | 17.85 | 17.79 | 17.88 | 17.71 | +0.11% | 103,564,300 | 1,842,311,552 | 0.77 |
| 2026-09-29 | 17.92 | 17.77 | 17.98 | 17.70 | -0.56% | 128,819,000 | 2,302,312,704 | 0.96 |
| 2026-09-28 | 18.20 | 17.87 | 18.30 | 17.84 | -2.24% | 154,647,200 | 2,780,037,376 | 1.15 |
| 2026-09-24 | 18.56 | 18.28 | 18.63 | 18.26 | -1.98% | 118,407,600 | 2,177,010,432 | 0.88 |
| 2026-09-23 | 18.69 | 18.65 | 18.76 | 18.60 | -0.64% | 105,666,300 | 1,972,095,232 | 0.79 |
| 2026-09-22 | 18.75 | 18.77 | 18.94 | 18.63 | +0.43% | 184,702,100 | 3,474,110,976 | 1.38 |
| 2026-09-21 | 18.38 | 18.69 | 18.75 | 18.37 | +1.74% | 184,716,400 | 3,426,746,112 | 1.38 |
| 2026-09-18 | 18.21 | 18.37 | 18.42 | 18.19 | +1.55% | 151,561,100 | 2,778,970,368 | 1.13 |
| 2026-09-17 | 18.27 | 18.09 | 18.38 | 18.07 | -1.63% | 131,570,700 | 2,390,829,824 | 0.98 |
| 2026-09-16 | 18.17 | 18.39 | 18.48 | 18.06 | +1.21% | 135,285,600 | 2,475,689,984 | 1.01 |
| 2026-09-15 | 18.19 | 18.17 | 18.29 | 18.17 | -0.27% | 85,186,800 | 1,552,753,408 | 0.64 |
| 2026-09-14 | 18.18 | 18.22 | 18.29 | 18.13 | -0.49% | 94,634,700 | 1,723,033,472 | 0.71 |
| 2026-09-11 | 18.80 | 18.31 | 18.80 | 18.27 | -3.48% | 238,204,700 | 4,384,955,392 | 1.78 |
| 2026-09-10 | 18.89 | 18.97 | 19.03 | 18.80 | +0.32% | 133,563,600 | 2,528,154,624 | 1.00 |
| 2026-09-09 | 18.84 | 18.91 | 18.98 | 18.76 | +0.37% | 115,969,000 | 2,189,233,408 | 0.87 |
| 2026-09-08 | 18.98 | 18.84 | 19.04 | 18.82 | -0.79% | 141,274,100 | 2,672,218,624 | 1.05 |
| 2026-09-07 | 19.15 | 18.99 | 19.23 | 18.92 | -0.84% | 158,714,600 | 3,017,840,896 | 1.19 |
| 2026-09-04 | 19.08 | 19.15 | 19.45 | 19.07 | +0.74% | 251,864,800 | 4,853,932,032 | 1.88 |
| 2026-09-03 | 18.99 | 19.01 | 19.29 | 18.96 | +0.53% | 173,643,700 | 3,320,992,768 | 1.30 |
| 2026-09-02 | 19.26 | 18.91 | 19.37 | 18.90 | -2.53% | 203,053,100 | 3,865,084,928 | 1.52 |
| 2026-09-01 | 19.35 | 19.40 | 19.65 | 19.29 | +0.05% | 209,218,500 | 4,075,743,488 | 1.56 |
| 2026-08-31 | 19.36 | 19.39 | 19.47 | 19.06 | -0.15% | 213,197,000 | 4,104,717,056 | 1.59 |
| 2026-08-28 | 19.55 | 19.42 | 19.63 | 19.42 | -1.02% | 180,308,200 | 3,513,704,192 | 1.35 |
| 2026-08-27 | 19.25 | 19.62 | 19.65 | 19.22 | +1.34% | 324,199,900 | 6,299,156,480 | 2.42 |
| 2026-08-26 | 18.89 | 19.36 | 19.61 | 18.87 | +2.27% | 330,666,100 | 6,397,844,480 | 2.47 |
需要全历史数据与程序化访问？
查看 东方财富 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=sz300059 获取全部历史日线。