思创智联

sz300078 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）

2.70

涨跌幅

-1.82%

成交量

18,149,300 股

成交额

49,324,148 元

换手率

1.63%

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	2.75	2.70	2.77	2.69	-1.82%	18,149,300	49,324,148	1.63
2026-10-13	2.70	2.75	2.79	2.66	+0.73%	28,644,100	78,075,080	2.57
2026-10-12	2.74	2.73	2.78	2.68	-0.73%	30,531,800	83,569,520	2.74
2026-10-09	2.65	2.75	2.76	2.58	+3.38%	32,023,600	85,528,176	2.88
2026-10-08	2.71	2.66	2.74	2.65	-1.85%	17,435,300	46,781,932	1.57
2026-09-30	2.75	2.71	2.76	2.68	-0.73%	16,534,100	44,773,096	1.49
2026-09-29	2.69	2.73	2.75	2.66	+1.11%	19,078,300	51,955,804	1.71
2026-09-28	2.71	2.70	2.74	2.64	+0.00%	21,535,300	57,760,588	1.93
2026-09-24	2.69	2.70	2.73	2.66	+0.37%	19,353,400	52,288,940	1.74
2026-09-23	2.81	2.69	2.82	2.68	-4.27%	31,372,000	85,382,904	2.82
2026-09-22	2.77	2.81	2.83	2.76	+1.44%	27,070,600	75,789,384	2.43
2026-09-21	2.69	2.77	2.81	2.68	+3.36%	33,502,200	92,085,624	3.01
2026-09-18	2.67	2.68	2.70	2.65	+1.13%	20,125,800	53,850,260	1.81
2026-09-17	2.67	2.65	2.68	2.61	-0.75%	16,619,300	43,945,564	1.49
2026-09-16	2.62	2.67	2.69	2.60	+1.91%	19,954,300	52,950,176	1.79
2026-09-15	2.72	2.62	2.73	2.62	-2.96%	22,380,500	59,712,948	2.01
2026-09-14	2.73	2.70	2.75	2.68	-1.10%	22,469,700	61,025,092	2.02
2026-09-11	2.81	2.73	2.82	2.71	-3.53%	23,401,400	64,237,108	2.10
2026-09-10	2.81	2.83	2.85	2.78	+0.00%	20,300,700	57,255,016	1.82
2026-09-09	2.88	2.83	2.89	2.80	-2.41%	25,693,800	72,652,432	2.31
2026-09-08	2.87	2.90	2.93	2.84	+1.40%	33,604,900	97,105,272	3.02
2026-09-07	2.80	2.86	2.90	2.79	+1.42%	39,960,900	113,935,080	3.59
2026-09-04	2.86	2.82	2.92	2.79	+0.36%	58,220,700	166,763,968	5.23
2026-09-03	2.93	2.81	3.02	2.76	-11.36%	102,049,900	292,708,608	9.17
2026-09-02	3.20	3.17	3.23	3.16	-2.16%	18,197,800	57,881,352	1.63
2026-09-01	3.17	3.24	3.26	3.17	+1.57%	25,289,100	81,614,976	2.27
2026-08-31	3.16	3.19	3.19	3.11	+0.95%	19,026,300	59,965,232	1.71
2026-08-28	3.13	3.16	3.18	3.12	+0.64%	16,685,000	52,604,368	1.50
2026-08-27	3.13	3.14	3.17	3.10	+0.32%	15,064,400	47,249,252	1.35
2026-08-26	3.16	3.13	3.19	3.09	-0.32%	18,155,600	56,920,752	1.63

需要全历史数据与程序化访问？查看思创智联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300078 获取全部历史日线。