国民技术
sz300077 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）
17.89
涨跌幅
-2.13%
成交量
15,516,100 股
成交额
280,006,912 元
换手率
2.78%
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 | 18.14 | 17.89 | 18.36 | 17.82 | -2.13% | 15,516,100 | 280,006,912 | 2.78 |
| 2026-10-13 | 17.73 | 18.28 | 18.57 | 17.38 | -0.11% | 25,567,800 | 457,964,704 | 4.59 |
| 2026-10-12 | 18.96 | 18.30 | 18.99 | 18.16 | -3.63% | 21,482,500 | 396,498,176 | 3.85 |
| 2026-10-09 | 18.95 | 18.99 | 19.41 | 18.13 | -0.78% | 35,206,400 | 658,940,864 | 6.32 |
| 2026-10-08 | 20.73 | 19.14 | 20.80 | 18.90 | -8.25% | 37,045,100 | 728,299,648 | 6.64 |
| 2026-09-30 | 21.50 | 20.86 | 22.10 | 20.80 | -2.30% | 25,182,000 | 537,068,864 | 4.52 |
| 2026-09-29 | 21.30 | 21.35 | 21.84 | 21.12 | +0.00% | 22,480,500 | 483,599,232 | 4.03 |
| 2026-09-28 | 22.31 | 21.35 | 22.39 | 21.00 | -4.26% | 25,822,500 | 554,906,496 | 4.63 |
| 2026-09-24 | 22.57 | 22.30 | 22.83 | 22.18 | -2.11% | 24,860,600 | 557,337,344 | 4.46 |
| 2026-09-23 | 22.59 | 22.78 | 22.87 | 22.33 | +0.35% | 34,285,000 | 776,680,832 | 6.15 |
| 2026-09-22 | 22.90 | 22.70 | 23.30 | 22.41 | +0.84% | 54,045,500 | 1,232,053,376 | 9.69 |
| 2026-09-21 | 22.20 | 22.51 | 22.65 | 21.92 | +1.49% | 60,456,800 | 1,340,194,560 | 10.84 |
| 2026-09-18 | 20.30 | 22.18 | 22.58 | 20.30 | +10.90% | 95,229,500 | 2,093,303,424 | 17.08 |
| 2026-09-17 | 20.22 | 20.00 | 20.53 | 19.92 | -1.96% | 22,262,500 | 448,192,576 | 3.99 |
| 2026-09-16 | 19.90 | 20.40 | 20.49 | 19.68 | +2.62% | 26,164,600 | 528,351,776 | 4.69 |
| 2026-09-15 | 19.51 | 19.88 | 20.43 | 19.39 | +1.58% | 28,905,100 | 575,935,552 | 5.18 |
| 2026-09-14 | 19.11 | 19.57 | 19.75 | 18.93 | +1.40% | 19,798,100 | 385,274,208 | 3.55 |
| 2026-09-11 | 19.31 | 19.30 | 19.44 | 18.83 | -1.73% | 23,959,500 | 458,390,240 | 4.30 |
| 2026-09-10 | 19.42 | 19.64 | 19.97 | 19.32 | +0.05% | 18,492,500 | 363,611,648 | 3.32 |
| 2026-09-09 | 19.95 | 19.63 | 20.41 | 19.51 | -1.11% | 27,802,900 | 554,255,680 | 4.99 |
| 2026-09-08 | 20.01 | 19.85 | 20.47 | 19.75 | -1.34% | 24,093,100 | 483,522,368 | 4.32 |
| 2026-09-07 | 20.22 | 20.12 | 20.25 | 19.99 | +0.90% | 23,806,500 | 479,183,168 | 4.27 |
| 2026-09-04 | 20.75 | 19.94 | 20.98 | 19.75 | -3.25% | 33,463,400 | 682,611,072 | 6.00 |
| 2026-09-03 | 21.16 | 20.61 | 21.18 | 20.40 | -1.58% | 28,428,700 | 587,441,088 | 5.10 |
| 2026-09-02 | 21.35 | 20.94 | 21.58 | 20.68 | -0.81% | 35,659,900 | 750,068,416 | 6.40 |
| 2026-09-01 | 20.87 | 21.11 | 21.77 | 20.80 | +1.25% | 42,254,400 | 895,025,024 | 7.58 |
| 2026-08-31 | 19.97 | 20.85 | 20.90 | 19.85 | +2.76% | 38,006,100 | 780,665,152 | 6.82 |
| 2026-08-28 | 20.29 | 20.29 | 20.76 | 20.21 | -0.88% | 32,636,300 | 667,685,504 | 5.85 |
| 2026-08-27 | 20.05 | 20.47 | 20.59 | 19.88 | +1.54% | 41,478,800 | 844,286,720 | 7.44 |
| 2026-08-26 | 20.19 | 20.16 | 20.53 | 19.87 | -0.30% | 40,259,400 | 812,283,712 | 7.22 |
需要全历史数据与程序化访问？
查看 国民技术 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=sz300077 获取全部历史日线。