智云股份
sz300097 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）
9.22
涨跌幅
-3.86%
成交量
9,491,400 股
成交额
88,325,064 元
换手率
3.60%
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 | 9.62 | 9.22 | 9.62 | 9.20 | -3.86% | 9,491,400 | 88,325,064 | 3.60 |
| 2026-10-13 | 9.25 | 9.59 | 9.70 | 9.06 | +2.68% | 11,715,800 | 110,408,752 | 4.44 |
| 2026-10-12 | 9.46 | 9.34 | 9.85 | 9.26 | -0.11% | 12,559,900 | 119,629,960 | 4.76 |
| 2026-10-09 | 9.48 | 9.35 | 9.52 | 8.87 | -1.27% | 13,577,600 | 124,642,440 | 5.15 |
| 2026-10-08 | 9.81 | 9.47 | 10.00 | 9.42 | -3.66% | 9,794,400 | 94,109,736 | 3.71 |
| 2026-09-30 | 10.13 | 9.83 | 10.26 | 9.77 | -1.01% | 7,977,800 | 78,866,760 | 3.02 |
| 2026-09-29 | 9.81 | 9.93 | 10.46 | 9.81 | -0.90% | 11,309,200 | 114,336,136 | 4.29 |
| 2026-09-28 | 10.30 | 10.02 | 10.34 | 9.76 | -1.67% | 15,894,000 | 159,484,224 | 6.02 |
| 2026-09-24 | 10.66 | 10.19 | 10.94 | 9.50 | -5.21% | 29,033,300 | 296,444,896 | 11.00 |
| 2026-09-23 | 11.11 | 10.75 | 11.21 | 10.69 | -2.54% | 17,460,400 | 190,648,208 | 6.62 |
| 2026-09-22 | 11.22 | 11.03 | 11.30 | 10.96 | -1.78% | 16,352,800 | 181,678,608 | 6.20 |
| 2026-09-21 | 11.00 | 11.23 | 11.30 | 10.82 | +3.50% | 31,118,800 | 345,142,016 | 11.79 |
| 2026-09-18 | 9.93 | 10.85 | 11.15 | 9.85 | +11.17% | 36,984,600 | 394,804,064 | 14.02 |
| 2026-09-17 | 9.39 | 9.76 | 9.82 | 9.31 | +3.39% | 11,391,000 | 108,851,552 | 4.32 |
| 2026-09-16 | 9.66 | 9.44 | 9.66 | 9.36 | -2.38% | 10,198,700 | 96,462,624 | 3.87 |
| 2026-09-15 | 9.84 | 9.67 | 9.97 | 9.62 | -1.93% | 10,858,100 | 105,570,944 | 4.12 |
| 2026-09-14 | 9.36 | 9.86 | 10.35 | 9.14 | +3.25% | 20,096,000 | 197,687,600 | 7.62 |
| 2026-09-11 | 9.57 | 9.55 | 9.73 | 8.50 | -0.31% | 23,588,500 | 214,951,392 | 8.94 |
| 2026-09-10 | 9.91 | 9.58 | 9.95 | 9.54 | -3.52% | 8,233,200 | 79,804,216 | 3.12 |
| 2026-09-09 | 9.71 | 9.93 | 10.10 | 9.65 | +2.27% | 12,037,300 | 119,365,328 | 4.56 |
| 2026-09-08 | 9.97 | 9.71 | 10.09 | 9.58 | -3.09% | 12,644,200 | 123,323,712 | 4.79 |
| 2026-09-07 | 9.95 | 10.02 | 10.09 | 9.76 | +0.20% | 12,260,800 | 122,227,864 | 4.65 |
| 2026-09-04 | 10.56 | 10.00 | 10.69 | 9.91 | -4.67% | 15,346,700 | 157,058,208 | 5.82 |
| 2026-09-03 | 10.40 | 10.49 | 10.75 | 10.00 | +3.05% | 16,759,000 | 174,938,304 | 6.35 |
| 2026-09-02 | 10.25 | 10.18 | 10.30 | 9.90 | -0.97% | 12,866,400 | 130,018,936 | 4.88 |
| 2026-09-01 | 10.69 | 10.28 | 10.80 | 10.27 | -4.19% | 16,837,600 | 175,267,872 | 6.38 |
| 2026-08-31 | 9.93 | 10.73 | 10.85 | 9.75 | +6.98% | 28,406,400 | 293,239,904 | 10.77 |
| 2026-08-28 | 10.11 | 10.03 | 10.38 | 9.95 | -1.76% | 14,833,300 | 149,876,976 | 5.62 |
| 2026-08-27 | 10.41 | 10.21 | 10.51 | 9.98 | -0.97% | 25,586,400 | 260,251,136 | 9.70 |
| 2026-08-26 | 10.69 | 10.31 | 10.75 | 9.93 | -2.18% | 40,152,800 | 411,703,456 | 15.22 |
需要全历史数据与程序化访问？
查看 智云股份 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=sz300097 获取全部历史日线。