数码视讯
sz300079 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）
4.93
涨跌幅
-0.40%
成交量
27,006,700 股
成交额
133,610,632 元
换手率
2.09%
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 | 4.91 | 4.93 | 5.02 | 4.88 | -0.40% | 27,006,700 | 133,610,632 | 2.09 |
| 2026-10-13 | 4.85 | 4.95 | 4.99 | 4.79 | +1.02% | 27,559,400 | 135,016,288 | 2.13 |
| 2026-10-12 | 4.92 | 4.90 | 4.95 | 4.84 | +0.20% | 24,032,000 | 117,741,968 | 1.86 |
| 2026-10-09 | 4.67 | 4.89 | 4.90 | 4.60 | +4.94% | 29,738,700 | 141,713,296 | 2.30 |
| 2026-10-08 | 4.81 | 4.66 | 4.82 | 4.63 | -2.51% | 18,458,300 | 86,755,888 | 1.43 |
| 2026-09-30 | 4.82 | 4.78 | 4.84 | 4.76 | -0.21% | 11,272,200 | 54,009,464 | 0.87 |
| 2026-09-29 | 4.66 | 4.79 | 4.82 | 4.66 | +2.13% | 14,819,700 | 70,799,504 | 1.15 |
| 2026-09-28 | 4.79 | 4.69 | 4.81 | 4.64 | -2.09% | 16,099,300 | 75,781,184 | 1.25 |
| 2026-09-24 | 4.80 | 4.79 | 4.83 | 4.77 | -0.62% | 12,916,600 | 61,947,140 | 1.00 |
| 2026-09-23 | 4.89 | 4.82 | 4.90 | 4.76 | -1.83% | 21,722,000 | 104,403,072 | 1.68 |
| 2026-09-22 | 4.87 | 4.91 | 4.95 | 4.87 | +1.45% | 28,958,200 | 142,226,800 | 2.24 |
| 2026-09-21 | 4.78 | 4.84 | 4.86 | 4.78 | +1.04% | 17,487,300 | 84,579,072 | 1.35 |
| 2026-09-18 | 4.84 | 4.79 | 4.86 | 4.77 | -0.42% | 19,460,800 | 93,752,208 | 1.51 |
| 2026-09-17 | 4.78 | 4.81 | 4.84 | 4.75 | +0.21% | 16,846,700 | 80,835,912 | 1.30 |
| 2026-09-16 | 4.78 | 4.80 | 4.85 | 4.75 | +0.00% | 20,285,700 | 97,392,440 | 1.57 |
| 2026-09-15 | 4.91 | 4.80 | 4.93 | 4.79 | -1.84% | 18,224,500 | 88,168,848 | 1.41 |
| 2026-09-14 | 4.93 | 4.89 | 5.01 | 4.86 | -1.21% | 22,729,800 | 111,793,456 | 1.76 |
| 2026-09-11 | 4.98 | 4.95 | 5.01 | 4.90 | -1.00% | 23,572,700 | 116,700,248 | 1.82 |
| 2026-09-10 | 5.09 | 5.00 | 5.11 | 4.96 | -2.91% | 29,966,600 | 150,051,984 | 2.32 |
| 2026-09-09 | 5.03 | 5.15 | 5.34 | 4.95 | +2.18% | 80,300,700 | 415,827,808 | 6.21 |
| 2026-09-08 | 4.97 | 5.04 | 5.14 | 4.93 | +1.61% | 34,015,800 | 172,179,024 | 2.63 |
| 2026-09-07 | 5.02 | 4.96 | 5.08 | 4.93 | -1.78% | 37,282,200 | 185,267,936 | 2.89 |
| 2026-09-04 | 5.09 | 5.05 | 5.27 | 5.03 | +0.00% | 51,775,900 | 266,860,224 | 4.01 |
| 2026-09-03 | 5.02 | 5.05 | 5.18 | 5.01 | +0.60% | 53,729,500 | 274,241,888 | 4.16 |
| 2026-09-02 | 5.19 | 5.02 | 5.26 | 5.01 | -4.56% | 73,957,300 | 376,347,616 | 5.72 |
| 2026-09-01 | 4.87 | 5.26 | 5.37 | 4.80 | +9.58% | 162,619,000 | 828,660,608 | 12.58 |
| 2026-08-31 | 4.52 | 4.80 | 4.82 | 4.49 | +5.26% | 55,564,800 | 260,453,392 | 4.30 |
| 2026-08-28 | 4.57 | 4.56 | 4.62 | 4.55 | -0.22% | 19,887,900 | 91,096,872 | 1.54 |
| 2026-08-27 | 4.55 | 4.57 | 4.59 | 4.53 | +0.22% | 17,367,700 | 79,184,952 | 1.34 |
| 2026-08-26 | 4.54 | 4.56 | 4.59 | 4.51 | +0.00% | 17,251,900 | 78,576,536 | 1.34 |
需要全历史数据与程序化访问？
查看 数码视讯 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=sz300079 获取全部历史日线。