尤洛卡
sz300099 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）
6.03
涨跌幅
-2.11%
成交量
5,737,000 股
成交额
34,835,852 元
换手率
1.07%
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 | 6.11 | 6.03 | 6.16 | 6.01 | -2.11% | 5,737,000 | 34,835,852 | 1.07 |
| 2026-10-13 | 6.05 | 6.16 | 6.19 | 5.96 | +0.16% | 9,344,600 | 56,727,768 | 1.74 |
| 2026-10-12 | 6.28 | 6.15 | 6.30 | 6.14 | -0.65% | 10,501,900 | 65,440,692 | 1.95 |
| 2026-10-09 | 6.02 | 6.19 | 6.20 | 5.88 | +2.15% | 11,736,300 | 70,875,032 | 2.18 |
| 2026-10-08 | 6.13 | 6.06 | 6.22 | 6.04 | -1.14% | 7,121,000 | 43,559,004 | 1.32 |
| 2026-09-30 | 6.25 | 6.13 | 6.28 | 6.13 | -1.76% | 8,092,800 | 50,064,400 | 1.50 |
| 2026-09-29 | 6.21 | 6.24 | 6.28 | 6.17 | +0.16% | 7,933,100 | 49,450,492 | 1.48 |
| 2026-09-28 | 6.35 | 6.23 | 6.37 | 6.22 | -2.20% | 9,072,800 | 57,078,552 | 1.69 |
| 2026-09-24 | 6.41 | 6.37 | 6.52 | 6.34 | -1.39% | 13,680,500 | 87,912,464 | 2.54 |
| 2026-09-23 | 6.29 | 6.46 | 6.50 | 6.20 | +2.05% | 19,533,900 | 124,122,048 | 3.63 |
| 2026-09-22 | 6.29 | 6.33 | 6.37 | 6.23 | -0.31% | 13,101,900 | 82,547,704 | 2.44 |
| 2026-09-21 | 6.29 | 6.35 | 6.45 | 6.25 | +2.25% | 16,894,700 | 107,409,224 | 3.14 |
| 2026-09-18 | 6.10 | 6.21 | 6.30 | 6.10 | +1.80% | 13,593,600 | 84,354,112 | 2.53 |
| 2026-09-17 | 6.07 | 6.10 | 6.23 | 6.05 | -0.65% | 9,712,700 | 59,333,796 | 1.81 |
| 2026-09-16 | 6.08 | 6.14 | 6.18 | 5.98 | +0.33% | 15,685,900 | 95,374,240 | 2.92 |
| 2026-09-15 | 6.35 | 6.12 | 6.35 | 6.10 | -3.62% | 21,581,500 | 133,587,672 | 4.01 |
| 2026-09-14 | 6.57 | 6.35 | 6.58 | 6.35 | -4.80% | 28,671,900 | 185,085,456 | 5.33 |
| 2026-09-11 | 6.34 | 6.67 | 6.75 | 6.30 | +4.06% | 43,469,000 | 283,435,104 | 8.08 |
| 2026-09-10 | 6.18 | 6.41 | 6.45 | 6.14 | +2.89% | 25,876,500 | 164,438,800 | 4.81 |
| 2026-09-09 | 6.18 | 6.23 | 6.24 | 6.15 | -1.42% | 19,294,100 | 119,492,496 | 3.59 |
| 2026-09-08 | 6.18 | 6.32 | 6.44 | 6.15 | +3.78% | 35,617,500 | 224,681,984 | 6.62 |
| 2026-09-07 | 6.02 | 6.09 | 6.10 | 5.97 | +1.16% | 8,794,200 | 53,165,952 | 1.64 |
| 2026-09-04 | 6.08 | 6.02 | 6.18 | 5.97 | -0.33% | 11,222,400 | 68,424,480 | 2.09 |
| 2026-09-03 | 6.14 | 6.04 | 6.18 | 6.03 | -1.79% | 10,739,400 | 65,361,240 | 2.00 |
| 2026-09-02 | 6.07 | 6.15 | 6.29 | 6.03 | +0.99% | 17,897,100 | 110,322,024 | 3.33 |
| 2026-09-01 | 5.99 | 6.09 | 6.12 | 5.98 | +1.16% | 10,777,700 | 65,405,160 | 2.00 |
| 2026-08-31 | 5.99 | 6.02 | 6.03 | 5.89 | +0.67% | 8,487,400 | 50,572,532 | 1.58 |
| 2026-08-28 | 6.02 | 5.98 | 6.05 | 5.98 | -0.66% | 6,578,000 | 39,542,476 | 1.22 |
| 2026-08-27 | 5.99 | 6.02 | 6.03 | 5.92 | +0.84% | 7,505,700 | 44,959,944 | 1.40 |
| 2026-08-26 | 5.98 | 5.97 | 6.03 | 5.91 | -1.16% | 9,768,300 | 58,381,492 | 1.82 |
需要全历史数据与程序化访问？
查看 尤洛卡 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=sz300099 获取全部历史日线。