国联水产
sz300094 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）
2.92
涨跌幅
-3.31%
成交量
80,485,500 股
成交额
241,587,744 元
换手率
7.28%
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 | 3.15 | 2.92 | 3.23 | 2.91 | -3.31% | 80,485,500 | 241,587,744 | 7.28 |
| 2026-10-13 | 2.92 | 3.02 | 3.09 | 2.86 | +2.03% | 71,391,900 | 213,258,304 | 6.46 |
| 2026-10-12 | 3.02 | 2.96 | 3.06 | 2.88 | -2.31% | 70,019,400 | 207,061,808 | 6.33 |
| 2026-10-09 | 2.89 | 3.03 | 3.04 | 2.86 | +4.84% | 67,466,600 | 199,121,584 | 6.10 |
| 2026-10-08 | 2.92 | 2.89 | 2.99 | 2.86 | -1.03% | 35,987,100 | 104,662,504 | 3.26 |
| 2026-09-30 | 2.90 | 2.92 | 2.93 | 2.87 | +1.39% | 36,896,500 | 107,179,832 | 3.34 |
| 2026-09-29 | 2.86 | 2.88 | 2.90 | 2.82 | +0.35% | 35,113,200 | 100,980,384 | 3.18 |
| 2026-09-28 | 2.93 | 2.87 | 2.94 | 2.84 | -1.03% | 39,539,500 | 113,709,568 | 3.58 |
| 2026-09-24 | 2.96 | 2.90 | 2.98 | 2.87 | -1.69% | 40,663,700 | 118,596,928 | 3.68 |
| 2026-09-23 | 3.02 | 2.95 | 3.03 | 2.93 | -2.64% | 42,562,300 | 126,331,856 | 3.85 |
| 2026-09-22 | 3.07 | 3.03 | 3.10 | 2.97 | -1.30% | 54,454,600 | 164,662,928 | 4.93 |
| 2026-09-21 | 2.91 | 3.07 | 3.09 | 2.89 | +5.14% | 74,229,000 | 223,463,520 | 6.71 |
| 2026-09-18 | 2.89 | 2.92 | 2.96 | 2.87 | +0.00% | 53,995,500 | 157,550,480 | 4.88 |
| 2026-09-17 | 2.89 | 2.92 | 2.96 | 2.79 | +1.39% | 68,519,300 | 197,038,544 | 6.20 |
| 2026-09-16 | 2.82 | 2.88 | 2.94 | 2.79 | +1.05% | 67,318,900 | 193,874,224 | 6.09 |
| 2026-09-15 | 3.06 | 2.85 | 3.07 | 2.83 | -6.25% | 84,342,600 | 246,072,112 | 7.63 |
| 2026-09-14 | 3.15 | 3.04 | 3.15 | 3.00 | -3.49% | 74,938,100 | 228,438,976 | 6.78 |
| 2026-09-11 | 3.35 | 3.15 | 3.36 | 3.11 | -4.55% | 88,697,900 | 281,886,048 | 8.02 |
| 2026-09-10 | 3.38 | 3.30 | 3.50 | 3.28 | -5.44% | 118,583,000 | 397,430,624 | 10.73 |
| 2026-09-09 | 3.36 | 3.49 | 3.58 | 3.34 | +2.65% | 170,554,500 | 593,725,376 | 15.43 |
| 2026-09-08 | 3.30 | 3.40 | 3.47 | 3.30 | +2.10% | 145,676,900 | 495,934,784 | 13.18 |
| 2026-09-07 | 3.20 | 3.33 | 3.39 | 3.15 | +5.71% | 136,500,400 | 452,350,976 | 12.35 |
| 2026-09-04 | 2.99 | 3.15 | 3.22 | 2.96 | +5.35% | 105,116,100 | 330,169,728 | 9.51 |
| 2026-09-03 | 3.05 | 2.99 | 3.09 | 2.97 | -2.29% | 54,736,500 | 165,194,496 | 4.95 |
| 2026-09-02 | 3.17 | 3.06 | 3.20 | 3.05 | -5.56% | 86,686,700 | 268,499,712 | 7.84 |
| 2026-09-01 | 3.03 | 3.24 | 3.30 | 3.02 | +5.88% | 128,117,500 | 412,148,160 | 11.59 |
| 2026-08-31 | 3.13 | 3.06 | 3.19 | 3.04 | -4.08% | 77,945,400 | 239,687,504 | 7.05 |
| 2026-08-28 | 3.07 | 3.19 | 3.23 | 3.04 | +6.33% | 114,307,900 | 359,482,240 | 10.34 |
| 2026-08-27 | 2.93 | 3.00 | 3.02 | 2.88 | +3.09% | 50,328,100 | 149,501,104 | 4.55 |
| 2026-08-26 | 2.87 | 2.91 | 2.96 | 2.87 | -0.34% | 39,316,300 | 114,834,544 | 3.56 |
需要全历史数据与程序化访问？
查看 国联水产 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=sz300094 获取全部历史日线。