向日葵
sz300111 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）
3.09
涨跌幅
-3.13%
成交量
79,356,700 股
成交额
249,103,456 元
换手率
6.17%
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 | 3.18 | 3.09 | 3.23 | 3.09 | -3.13% | 79,356,700 | 249,103,456 | 6.17 |
| 2026-10-13 | 3.11 | 3.19 | 3.21 | 2.98 | +0.63% | 132,551,600 | 411,791,680 | 10.30 |
| 2026-10-12 | 3.30 | 3.17 | 3.39 | 3.15 | -7.04% | 217,994,800 | 706,099,904 | 16.94 |
| 2026-10-09 | 3.02 | 3.41 | 3.56 | 2.99 | +14.81% | 267,979,200 | 912,946,944 | 20.82 |
| 2026-10-08 | 3.15 | 2.97 | 3.33 | 2.94 | -0.34% | 93,281,900 | 289,982,944 | 7.25 |
| 2026-09-30 | 2.98 | 2.98 | 3.00 | 2.94 | +0.68% | 25,806,800 | 76,840,344 | 2.00 |
| 2026-09-29 | 2.95 | 2.96 | 3.00 | 2.90 | +0.34% | 23,450,600 | 69,643,392 | 1.82 |
| 2026-09-28 | 2.98 | 2.95 | 3.02 | 2.91 | -1.01% | 29,520,500 | 86,871,896 | 2.29 |
| 2026-09-24 | 2.99 | 2.98 | 3.14 | 2.96 | -0.33% | 57,063,400 | 172,698,832 | 4.43 |
| 2026-09-23 | 3.11 | 2.99 | 3.12 | 2.98 | -4.17% | 37,103,900 | 112,642,056 | 2.88 |
| 2026-09-22 | 3.11 | 3.12 | 3.15 | 3.04 | +0.32% | 39,108,300 | 121,331,848 | 3.04 |
| 2026-09-21 | 3.01 | 3.11 | 3.12 | 3.01 | +3.67% | 42,495,300 | 131,137,464 | 3.30 |
| 2026-09-18 | 3.01 | 3.00 | 3.08 | 2.98 | +0.00% | 27,723,700 | 83,750,320 | 2.15 |
| 2026-09-17 | 2.96 | 3.00 | 3.02 | 2.93 | +1.01% | 21,834,000 | 65,100,816 | 1.70 |
| 2026-09-16 | 2.93 | 2.97 | 2.99 | 2.90 | +1.37% | 18,393,400 | 54,440,672 | 1.43 |
| 2026-09-15 | 3.03 | 2.93 | 3.04 | 2.93 | -3.62% | 26,170,900 | 77,721,680 | 2.03 |
| 2026-09-14 | 3.02 | 3.04 | 3.07 | 2.98 | +1.00% | 19,767,100 | 60,021,200 | 1.54 |
| 2026-09-11 | 3.07 | 3.01 | 3.07 | 2.95 | -1.95% | 29,656,500 | 88,772,752 | 2.30 |
| 2026-09-10 | 3.09 | 3.07 | 3.12 | 3.02 | -1.60% | 23,406,300 | 71,626,272 | 1.82 |
| 2026-09-09 | 3.20 | 3.12 | 3.20 | 3.10 | -2.50% | 25,987,500 | 81,303,280 | 2.02 |
| 2026-09-08 | 3.13 | 3.20 | 3.20 | 3.10 | +2.24% | 32,134,900 | 101,951,440 | 2.50 |
| 2026-09-07 | 3.06 | 3.13 | 3.14 | 3.05 | +1.62% | 22,104,600 | 68,872,360 | 1.72 |
| 2026-09-04 | 3.07 | 3.08 | 3.14 | 3.05 | +0.33% | 25,111,300 | 77,919,896 | 1.95 |
| 2026-09-03 | 3.11 | 3.07 | 3.15 | 3.04 | -1.60% | 25,485,000 | 78,455,944 | 1.98 |
| 2026-09-02 | 3.19 | 3.12 | 3.20 | 3.09 | -1.89% | 28,581,800 | 89,235,432 | 2.22 |
| 2026-09-01 | 3.06 | 3.18 | 3.20 | 3.04 | +3.92% | 43,958,400 | 138,427,104 | 3.42 |
| 2026-08-31 | 3.11 | 3.06 | 3.12 | 3.04 | -2.24% | 30,520,100 | 93,615,288 | 2.37 |
| 2026-08-28 | 3.14 | 3.13 | 3.15 | 3.07 | +0.64% | 33,686,300 | 105,310,960 | 2.62 |
| 2026-08-27 | 3.12 | 3.11 | 3.14 | 3.01 | +0.97% | 35,777,100 | 111,121,864 | 2.78 |
| 2026-08-26 | 3.08 | 3.08 | 3.14 | 3.04 | +1.65% | 39,084,100 | 120,490,000 | 3.04 |
需要全历史数据与程序化访问？
查看 向日葵 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=sz300111 获取全部历史日线。