双林股份
sz300100 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）
18.42
涨跌幅
-4.56%
成交量
6,198,200 股
成交额
115,944,896 元
换手率
1.11%
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 | 19.30 | 18.42 | 19.30 | 18.40 | -4.56% | 6,198,200 | 115,944,896 | 1.11 |
| 2026-10-13 | 19.50 | 19.30 | 19.50 | 18.68 | -2.03% | 8,518,500 | 162,286,784 | 1.53 |
| 2026-10-12 | 20.57 | 19.70 | 20.60 | 19.70 | -4.09% | 7,241,100 | 144,724,496 | 1.30 |
| 2026-10-09 | 20.51 | 20.54 | 20.66 | 19.81 | -1.15% | 10,452,000 | 211,645,808 | 1.87 |
| 2026-10-08 | 22.13 | 20.78 | 22.18 | 20.68 | -6.31% | 14,223,800 | 301,144,640 | 2.55 |
| 2026-09-30 | 22.39 | 22.18 | 22.76 | 22.00 | -1.90% | 15,737,500 | 351,184,032 | 2.82 |
| 2026-09-29 | 21.93 | 22.61 | 22.85 | 21.25 | +2.96% | 22,899,800 | 511,626,432 | 4.11 |
| 2026-09-28 | 21.25 | 21.96 | 22.68 | 21.16 | +3.88% | 19,589,700 | 430,972,192 | 3.51 |
| 2026-09-24 | 20.72 | 21.14 | 22.12 | 20.59 | +2.03% | 14,879,100 | 319,336,864 | 2.67 |
| 2026-09-23 | 20.71 | 20.72 | 21.05 | 20.48 | +0.68% | 5,556,800 | 115,736,224 | 1.00 |
| 2026-09-22 | 20.84 | 20.58 | 21.07 | 20.57 | -0.87% | 3,976,000 | 82,466,184 | 0.71 |
| 2026-09-21 | 20.66 | 20.76 | 21.27 | 20.62 | +0.24% | 5,227,200 | 109,462,192 | 0.94 |
| 2026-09-18 | 20.46 | 20.71 | 20.88 | 20.40 | +2.02% | 5,010,600 | 103,320,672 | 0.90 |
| 2026-09-17 | 19.98 | 20.30 | 20.58 | 19.91 | +1.15% | 5,374,700 | 109,075,352 | 0.96 |
| 2026-09-16 | 19.98 | 20.07 | 20.12 | 19.58 | +0.50% | 3,754,600 | 74,706,688 | 0.67 |
| 2026-09-15 | 19.98 | 19.97 | 20.14 | 19.80 | -0.05% | 3,268,600 | 65,300,640 | 0.59 |
| 2026-09-14 | 19.63 | 19.98 | 20.09 | 19.30 | +2.15% | 4,273,100 | 84,769,168 | 0.77 |
| 2026-09-11 | 20.03 | 19.56 | 20.03 | 19.30 | -2.35% | 5,461,200 | 106,717,912 | 0.98 |
| 2026-09-10 | 20.56 | 20.03 | 20.56 | 20.01 | -2.77% | 3,867,800 | 78,036,128 | 0.69 |
| 2026-09-09 | 20.82 | 20.60 | 21.01 | 20.54 | -1.58% | 3,791,700 | 78,700,200 | 0.68 |
| 2026-09-08 | 21.15 | 20.93 | 21.27 | 20.91 | -1.09% | 3,754,200 | 79,148,896 | 0.67 |
| 2026-09-07 | 21.00 | 21.16 | 21.47 | 20.80 | +0.81% | 4,371,000 | 92,844,544 | 0.78 |
| 2026-09-04 | 21.46 | 20.99 | 21.83 | 20.90 | -2.10% | 5,806,800 | 124,281,944 | 1.04 |
| 2026-09-03 | 21.57 | 21.44 | 21.93 | 21.30 | -0.42% | 4,225,800 | 91,111,744 | 0.76 |
| 2026-09-02 | 21.56 | 21.53 | 21.67 | 21.21 | -0.55% | 3,917,700 | 83,919,496 | 0.70 |
| 2026-09-01 | 21.51 | 21.65 | 21.83 | 21.47 | +0.23% | 4,434,300 | 95,890,896 | 0.80 |
| 2026-08-31 | 21.10 | 21.60 | 21.66 | 21.08 | +0.37% | 4,476,300 | 95,842,672 | 0.80 |
| 2026-08-28 | 21.79 | 21.52 | 22.22 | 21.47 | -1.06% | 6,274,800 | 136,616,720 | 1.13 |
| 2026-08-27 | 21.39 | 21.75 | 22.39 | 21.39 | +0.74% | 6,512,300 | 142,599,536 | 1.17 |
| 2026-08-26 | 21.58 | 21.59 | 21.99 | 21.33 | +0.47% | 9,276,600 | 201,196,208 | 1.66 |
需要全历史数据与程序化访问？
查看 双林股份 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=sz300100 获取全部历史日线。