创世纪

sz300083 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）

11.38

涨跌幅

-2.90%

成交量

32,112,200 股

成交额

369,628,064 元

换手率

2.15%

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	11.80	11.38	11.80	11.32	-2.90%	32,112,200	369,628,064	2.15
2026-10-13	11.09	11.72	11.99	10.76	+2.54%	69,454,200	793,962,944	4.65
2026-10-12	11.34	11.43	11.72	11.08	+2.42%	57,577,600	662,371,968	3.86
2026-10-09	11.10	11.16	11.20	10.56	-0.45%	66,490,700	723,441,024	4.45
2026-10-08	11.74	11.21	11.99	11.13	-2.52%	49,476,500	568,767,552	3.31
2026-09-30	11.78	11.50	11.80	11.43	-0.86%	22,631,400	261,793,008	1.52
2026-09-29	11.50	11.60	11.68	11.40	+0.35%	25,027,900	289,704,992	1.68
2026-09-28	12.04	11.56	12.10	11.42	-4.78%	43,577,100	506,543,776	2.92
2026-09-24	12.46	12.14	12.53	12.07	-2.88%	37,567,000	460,722,176	2.52
2026-09-23	12.47	12.50	12.65	12.31	+0.64%	40,564,100	507,723,104	2.72
2026-09-22	12.63	12.42	12.72	12.35	-1.27%	41,519,000	519,091,296	2.78
2026-09-21	12.85	12.58	13.09	12.53	-1.56%	50,859,500	645,875,776	3.41
2026-09-18	12.51	12.78	12.87	12.36	+3.06%	49,237,800	621,632,320	3.30
2026-09-17	12.28	12.40	12.73	12.27	+0.24%	35,700,600	445,584,896	2.39
2026-09-16	12.09	12.37	12.40	11.89	+2.83%	43,510,200	529,920,672	2.92
2026-09-15	12.16	12.03	12.28	11.97	-1.23%	28,809,100	348,694,528	1.93
2026-09-14	11.84	12.18	12.23	11.58	+2.18%	40,980,200	492,841,664	2.75
2026-09-11	11.92	11.92	12.08	11.53	-1.41%	43,788,700	516,446,336	2.93
2026-09-10	12.18	12.09	12.31	12.01	-1.47%	32,455,900	394,612,640	2.17
2026-09-09	12.45	12.27	12.67	12.21	-1.45%	40,299,100	498,760,128	2.70
2026-09-08	12.80	12.45	12.97	12.31	-3.26%	51,646,700	649,496,384	3.46
2026-09-07	12.40	12.87	13.00	12.10	+4.72%	77,992,200	990,566,656	5.23
2026-09-04	13.39	12.29	13.55	12.21	-7.66%	93,087,900	1,184,112,896	6.24
2026-09-03	13.52	13.31	13.60	13.01	-0.60%	67,378,000	894,963,712	4.51
2026-09-02	13.12	13.39	13.63	13.05	-0.07%	57,301,400	767,983,360	3.84
2026-09-01	13.72	13.40	13.72	13.30	-2.62%	62,173,900	836,397,952	4.17
2026-08-31	13.16	13.76	13.85	13.10	+2.92%	80,565,600	1,100,058,112	5.40
2026-08-28	13.60	13.37	14.39	13.24	-0.45%	116,576,200	1,606,244,096	7.81
2026-08-27	13.31	13.43	13.61	12.87	+0.60%	122,452,800	1,622,697,856	8.20
2026-08-26	13.85	13.35	14.00	13.18	-3.12%	131,311,300	1,771,106,304	8.80

需要全历史数据与程序化访问？查看创世纪日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300083 获取全部历史日线。