三川智慧
sz300066 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）
4.45
涨跌幅
-2.41%
成交量
6,691,600 股
成交额
30,100,654 元
换手率
0.67%
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 | 4.52 | 4.45 | 4.56 | 4.45 | -2.41% | 6,691,600 | 30,100,654 | 0.67 |
| 2026-10-13 | 4.51 | 4.56 | 4.59 | 4.43 | +0.44% | 8,755,100 | 39,391,588 | 0.87 |
| 2026-10-12 | 4.61 | 4.54 | 4.64 | 4.53 | -1.30% | 6,868,400 | 31,406,174 | 0.68 |
| 2026-10-09 | 4.51 | 4.60 | 4.62 | 4.43 | +1.55% | 13,104,300 | 59,271,052 | 1.30 |
| 2026-10-08 | 4.55 | 4.53 | 4.61 | 4.49 | +0.22% | 9,416,700 | 42,848,512 | 0.94 |
| 2026-09-30 | 4.62 | 4.52 | 4.62 | 4.52 | -1.09% | 6,795,300 | 30,935,164 | 0.68 |
| 2026-09-29 | 4.50 | 4.57 | 4.61 | 4.50 | +0.66% | 6,661,500 | 30,468,316 | 0.66 |
| 2026-09-28 | 4.65 | 4.54 | 4.67 | 4.51 | -2.99% | 9,681,300 | 44,092,196 | 0.96 |
| 2026-09-24 | 4.73 | 4.68 | 4.76 | 4.67 | -1.27% | 7,639,700 | 35,979,956 | 0.76 |
| 2026-09-23 | 4.76 | 4.74 | 4.78 | 4.66 | -0.42% | 9,970,300 | 47,026,816 | 0.99 |
| 2026-09-22 | 4.74 | 4.76 | 4.83 | 4.74 | +0.42% | 11,190,300 | 53,491,060 | 1.11 |
| 2026-09-21 | 4.67 | 4.74 | 4.75 | 4.65 | +1.94% | 10,519,100 | 49,598,440 | 1.05 |
| 2026-09-18 | 4.65 | 4.65 | 4.69 | 4.63 | +0.65% | 7,722,800 | 35,964,160 | 0.77 |
| 2026-09-17 | 4.68 | 4.62 | 4.72 | 4.61 | -1.91% | 7,657,700 | 35,600,368 | 0.76 |
| 2026-09-16 | 4.66 | 4.71 | 4.73 | 4.63 | +1.07% | 7,794,900 | 36,539,668 | 0.77 |
| 2026-09-15 | 4.75 | 4.66 | 4.77 | 4.65 | -1.69% | 8,699,300 | 40,890,136 | 0.86 |
| 2026-09-14 | 4.71 | 4.74 | 4.79 | 4.69 | +0.21% | 6,296,100 | 29,885,626 | 0.63 |
| 2026-09-11 | 4.77 | 4.73 | 4.80 | 4.68 | -2.07% | 10,562,700 | 49,891,704 | 1.05 |
| 2026-09-10 | 4.87 | 4.83 | 4.88 | 4.80 | -1.23% | 9,009,100 | 43,546,872 | 0.90 |
| 2026-09-09 | 4.91 | 4.89 | 4.95 | 4.85 | -1.01% | 10,646,200 | 52,048,056 | 1.06 |
| 2026-09-08 | 4.89 | 4.94 | 4.96 | 4.86 | +1.23% | 12,741,300 | 62,549,492 | 1.27 |
| 2026-09-07 | 4.87 | 4.88 | 4.91 | 4.84 | +0.21% | 8,086,200 | 39,441,588 | 0.80 |
| 2026-09-04 | 4.94 | 4.87 | 5.01 | 4.86 | -1.42% | 13,899,200 | 68,720,744 | 1.38 |
| 2026-09-03 | 4.95 | 4.94 | 4.99 | 4.89 | +0.20% | 11,081,700 | 54,811,664 | 1.10 |
| 2026-09-02 | 5.00 | 4.93 | 5.00 | 4.91 | -2.18% | 10,641,100 | 52,577,492 | 1.06 |
| 2026-09-01 | 5.03 | 5.04 | 5.07 | 4.99 | +0.20% | 12,050,700 | 60,699,544 | 1.20 |
| 2026-08-31 | 4.97 | 5.03 | 5.03 | 4.91 | +0.80% | 10,319,600 | 51,320,792 | 1.03 |
| 2026-08-28 | 5.00 | 4.99 | 5.05 | 4.96 | -0.60% | 9,764,500 | 48,809,312 | 0.97 |
| 2026-08-27 | 4.97 | 5.02 | 5.03 | 4.95 | +0.80% | 10,619,500 | 53,118,656 | 1.06 |
| 2026-08-26 | 4.96 | 4.98 | 5.03 | 4.91 | +0.20% | 11,748,000 | 58,412,028 | 1.17 |
需要全历史数据与程序化访问？
查看 三川智慧 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=sz300066 获取全部历史日线。