数字政通

sz300075 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）

10.69

涨跌幅

-1.75%

成交量

9,250,400 股

成交额

99,363,368 元

换手率

1.76%

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	10.89	10.69	10.90	10.68	-1.75%	9,250,400	99,363,368	1.76
2026-10-13	10.60	10.88	10.95	10.55	+1.40%	14,033,800	151,223,152	2.67
2026-10-12	10.65	10.73	10.80	10.50	+0.66%	12,738,600	136,264,560	2.43
2026-10-09	10.25	10.66	10.66	10.10	+3.90%	15,258,800	158,622,128	2.91
2026-10-08	10.51	10.26	10.55	10.20	-2.19%	10,427,700	108,040,032	1.99
2026-09-30	10.94	10.49	10.94	10.36	-2.60%	16,757,400	175,959,072	3.19
2026-09-29	10.18	10.77	10.95	10.11	+5.90%	24,558,600	261,585,296	4.68
2026-09-28	10.24	10.17	10.42	10.02	+0.30%	9,303,900	94,760,616	1.77
2026-09-24	10.31	10.14	10.38	10.12	-1.84%	6,397,100	65,358,472	1.22
2026-09-23	10.56	10.33	10.56	10.32	-1.99%	6,245,400	64,797,608	1.19
2026-09-22	10.53	10.54	10.67	10.44	+0.48%	9,094,400	96,136,168	1.73
2026-09-21	10.44	10.49	10.51	10.39	+1.16%	6,641,400	69,395,704	1.27
2026-09-18	10.35	10.37	10.45	10.30	+1.07%	6,779,400	70,405,760	1.29
2026-09-17	10.29	10.26	10.40	10.23	-0.77%	5,220,500	53,692,376	0.99
2026-09-16	10.31	10.34	10.38	10.16	+0.39%	6,184,000	63,649,188	1.18
2026-09-15	10.56	10.30	10.66	10.30	-2.18%	7,534,700	78,647,408	1.44
2026-09-14	10.44	10.53	10.64	10.38	+1.45%	7,678,400	80,958,528	1.46
2026-09-11	10.54	10.38	10.56	10.25	-1.52%	7,310,400	75,602,296	1.39
2026-09-10	10.64	10.54	10.67	10.49	-1.22%	5,341,800	56,360,680	1.02
2026-09-09	10.90	10.67	10.90	10.62	-2.29%	8,124,500	87,086,760	1.55
2026-09-08	10.88	10.92	11.03	10.81	+0.46%	6,688,700	73,135,344	1.27
2026-09-07	11.01	10.87	11.09	10.83	-1.09%	8,812,900	96,027,240	1.68
2026-09-04	10.95	10.99	11.23	10.94	+1.20%	13,703,400	152,352,592	2.61
2026-09-03	11.17	10.86	11.22	10.85	-2.34%	9,565,700	105,195,856	1.82
2026-09-02	11.12	11.12	11.25	11.02	-1.16%	9,186,400	101,992,344	1.75
2026-09-01	10.91	11.25	11.29	10.90	+3.02%	17,463,000	195,351,584	3.33
2026-08-31	10.67	10.92	10.93	10.61	+1.39%	9,619,500	103,928,168	1.83
2026-08-28	10.89	10.77	11.04	10.75	-2.09%	13,741,200	149,310,528	2.62
2026-08-27	10.89	11.00	11.00	10.83	+1.01%	8,294,600	90,630,504	1.58
2026-08-26	10.92	10.89	11.00	10.82	-0.18%	8,778,300	95,817,768	1.67

需要全历史数据与程序化访问？查看数字政通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300075 获取全部历史日线。