达刚控股
sz300103 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）
7.39
涨跌幅
-3.27%
成交量
4,847,500 股
成交额
36,347,200 元
换手率
1.53%
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 | 7.58 | 7.39 | 7.68 | 7.31 | -3.27% | 4,847,500 | 36,347,200 | 1.53 |
| 2026-10-13 | 7.40 | 7.64 | 7.74 | 7.11 | +1.46% | 6,988,600 | 52,025,696 | 2.20 |
| 2026-10-12 | 7.91 | 7.53 | 7.98 | 7.51 | -4.68% | 6,490,600 | 49,825,468 | 2.05 |
| 2026-10-09 | 8.00 | 7.90 | 8.00 | 7.47 | -1.25% | 6,989,900 | 53,937,100 | 2.20 |
| 2026-10-08 | 8.05 | 8.00 | 8.26 | 8.00 | -0.62% | 5,411,800 | 43,840,176 | 1.71 |
| 2026-09-30 | 8.20 | 8.05 | 8.20 | 7.97 | -0.86% | 4,354,900 | 35,126,620 | 1.37 |
| 2026-09-29 | 7.91 | 8.12 | 8.22 | 7.90 | +2.65% | 5,935,200 | 48,076,556 | 1.87 |
| 2026-09-28 | 8.19 | 7.91 | 8.29 | 7.79 | -3.77% | 7,171,500 | 57,010,404 | 2.26 |
| 2026-09-24 | 8.20 | 8.22 | 8.29 | 8.00 | +1.73% | 7,280,700 | 59,611,260 | 2.29 |
| 2026-09-23 | 7.92 | 8.08 | 8.14 | 7.92 | +1.13% | 5,290,200 | 42,539,840 | 1.67 |
| 2026-09-22 | 8.11 | 7.99 | 8.20 | 7.87 | -1.11% | 6,608,000 | 52,867,680 | 2.08 |
| 2026-09-21 | 7.59 | 8.08 | 8.20 | 7.59 | +5.76% | 12,619,200 | 101,003,608 | 3.98 |
| 2026-09-18 | 7.76 | 7.64 | 7.82 | 7.59 | -0.52% | 5,603,900 | 43,065,268 | 1.77 |
| 2026-09-17 | 7.65 | 7.68 | 7.83 | 7.45 | +1.05% | 6,348,100 | 48,473,784 | 2.00 |
| 2026-09-16 | 7.39 | 7.60 | 7.66 | 7.31 | +2.43% | 6,459,700 | 48,772,460 | 2.04 |
| 2026-09-15 | 7.63 | 7.42 | 7.67 | 7.36 | -3.01% | 6,330,000 | 47,300,860 | 1.99 |
| 2026-09-14 | 7.89 | 7.65 | 7.89 | 7.61 | -2.92% | 6,930,900 | 53,588,056 | 2.18 |
| 2026-09-11 | 8.20 | 7.88 | 8.20 | 7.79 | -3.31% | 6,282,800 | 49,723,416 | 1.98 |
| 2026-09-10 | 8.36 | 8.15 | 8.39 | 8.11 | -2.74% | 6,119,800 | 50,268,248 | 1.93 |
| 2026-09-09 | 8.47 | 8.38 | 8.60 | 8.26 | -1.76% | 8,452,300 | 70,667,640 | 2.66 |
| 2026-09-08 | 8.76 | 8.53 | 8.76 | 8.48 | -1.39% | 7,429,000 | 63,592,244 | 2.34 |
| 2026-09-07 | 8.30 | 8.65 | 8.73 | 8.00 | +1.88% | 16,645,900 | 141,046,016 | 5.25 |
| 2026-09-04 | 9.16 | 8.49 | 9.18 | 8.42 | -7.31% | 19,918,600 | 174,410,880 | 6.28 |
| 2026-09-03 | 9.09 | 9.16 | 9.51 | 8.97 | +2.58% | 12,713,800 | 116,826,136 | 4.01 |
| 2026-09-02 | 8.80 | 8.93 | 9.09 | 8.62 | +1.59% | 9,117,800 | 81,211,888 | 2.87 |
| 2026-09-01 | 8.57 | 8.79 | 9.06 | 8.45 | +2.57% | 15,726,200 | 137,293,728 | 4.96 |
| 2026-08-31 | 7.84 | 8.57 | 8.65 | 7.82 | +7.39% | 13,198,900 | 110,119,272 | 4.16 |
| 2026-08-28 | 7.82 | 7.98 | 8.07 | 7.75 | +2.05% | 5,136,300 | 40,612,232 | 1.62 |
| 2026-08-27 | 7.91 | 7.82 | 8.02 | 7.79 | -1.14% | 4,174,400 | 32,855,960 | 1.32 |
| 2026-08-26 | 7.80 | 7.91 | 7.98 | 7.67 | +2.73% | 5,482,500 | 42,954,224 | 1.73 |
需要全历史数据与程序化访问？
查看 达刚控股 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=sz300103 获取全部历史日线。