新开源

sz300109 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）

12.32

涨跌幅

-0.88%

成交量

5,097,300 股

成交额

63,267,428 元

换手率

0.98%

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	12.36	12.32	12.55	12.29	-0.88%	5,097,300	63,267,428	0.98
2026-10-13	12.56	12.43	12.56	12.07	-1.04%	9,030,200	110,708,064	1.73
2026-10-12	12.91	12.56	12.91	12.54	-2.79%	7,040,100	89,130,680	1.35
2026-10-09	12.67	12.92	12.98	12.36	+1.33%	11,414,200	144,288,864	2.19
2026-10-08	12.95	12.75	13.00	12.46	-1.01%	12,441,000	157,735,744	2.39
2026-09-30	12.68	12.88	13.06	12.60	+1.90%	8,846,900	114,278,320	1.70
2026-09-29	12.50	12.64	12.80	12.50	+0.88%	6,232,200	78,744,768	1.20
2026-09-28	13.01	12.53	13.17	12.48	-4.13%	10,643,100	134,737,376	2.04
2026-09-24	13.29	13.07	13.46	13.05	-1.58%	9,053,100	119,739,392	1.74
2026-09-23	13.38	13.28	13.38	13.15	-0.90%	8,994,300	119,123,456	1.73
2026-09-22	13.15	13.40	13.59	13.13	+0.90%	11,674,100	155,879,824	2.24
2026-09-21	13.05	13.28	13.47	12.99	+2.95%	13,713,100	181,406,144	2.63
2026-09-18	12.95	12.90	13.13	12.84	+0.23%	10,001,700	129,930,608	1.92
2026-09-17	12.68	12.87	12.98	12.63	+1.42%	9,931,000	127,869,648	1.91
2026-09-16	12.52	12.69	12.73	12.34	+1.12%	9,644,600	121,654,688	1.85
2026-09-15	13.08	12.55	13.09	12.50	-3.98%	10,755,100	136,628,704	2.06
2026-09-14	12.88	13.07	13.18	12.88	+1.48%	7,637,000	99,634,128	1.47
2026-09-11	13.12	12.88	13.19	12.70	-2.65%	9,873,600	127,346,336	1.90
2026-09-10	13.33	13.23	13.45	13.20	-1.78%	5,460,000	72,375,376	1.05
2026-09-09	13.60	13.47	13.72	13.33	-1.61%	10,201,000	137,602,192	1.96
2026-09-08	13.76	13.69	13.91	13.57	-0.87%	9,792,100	134,361,312	1.88
2026-09-07	13.94	13.81	14.15	13.68	-1.07%	11,517,800	159,589,168	2.21
2026-09-04	14.00	13.96	14.16	13.84	-0.29%	12,095,700	169,025,744	2.32
2026-09-03	13.71	14.00	14.25	13.45	+1.60%	19,913,400	275,305,632	3.82
2026-09-02	13.78	13.78	13.96	13.49	+0.07%	15,010,200	205,921,328	2.88
2026-09-01	14.40	13.77	14.50	13.73	-4.18%	24,244,000	337,692,128	4.65
2026-08-31	14.12	14.37	14.81	14.11	+1.13%	25,108,300	363,578,432	4.82
2026-08-28	15.05	14.21	15.36	14.18	-6.82%	42,179,000	613,367,168	8.10
2026-08-27	15.05	15.25	15.77	14.97	-0.65%	25,408,200	388,348,000	4.88
2026-08-26	15.80	15.35	16.07	15.20	-2.85%	25,479,000	394,892,064	4.89

需要全历史数据与程序化访问？查看新开源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300109 获取全部历史日线。