顺网科技
sz300113 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）
16.23
涨跌幅
+1.00%
成交量
20,437,400 股
成交额
331,556,512 元
换手率
4.01%
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 | 16.02 | 16.23 | 16.53 | 15.68 | +1.00% | 20,437,400 | 331,556,512 | 4.01 |
| 2026-10-13 | 15.62 | 16.07 | 16.19 | 14.80 | +1.84% | 14,133,100 | 223,423,008 | 2.78 |
| 2026-10-12 | 15.65 | 15.78 | 15.93 | 15.52 | +0.00% | 10,985,100 | 172,894,112 | 2.16 |
| 2026-10-09 | 15.18 | 15.78 | 15.87 | 14.72 | +3.82% | 17,449,200 | 266,206,432 | 3.43 |
| 2026-10-08 | 15.85 | 15.20 | 15.93 | 15.07 | -4.46% | 15,326,300 | 237,023,072 | 3.01 |
| 2026-09-30 | 16.26 | 15.91 | 16.26 | 15.90 | -0.87% | 9,493,800 | 151,908,336 | 1.87 |
| 2026-09-29 | 15.71 | 16.05 | 16.24 | 15.63 | +2.03% | 12,948,200 | 206,873,232 | 2.54 |
| 2026-09-28 | 16.29 | 15.73 | 16.32 | 15.68 | -3.62% | 13,199,600 | 209,637,552 | 2.59 |
| 2026-09-24 | 16.61 | 16.32 | 16.84 | 16.29 | -2.63% | 14,191,600 | 234,256,704 | 2.79 |
| 2026-09-23 | 17.09 | 16.76 | 17.20 | 16.74 | -3.40% | 21,506,100 | 362,466,976 | 4.22 |
| 2026-09-22 | 16.60 | 17.35 | 17.80 | 16.52 | +7.36% | 49,759,700 | 859,043,904 | 9.78 |
| 2026-09-21 | 16.14 | 16.16 | 16.25 | 16.08 | +0.50% | 9,680,100 | 156,393,888 | 1.90 |
| 2026-09-18 | 15.98 | 16.08 | 16.13 | 15.93 | +1.58% | 10,198,100 | 163,584,976 | 2.00 |
| 2026-09-17 | 15.71 | 15.83 | 15.94 | 15.69 | +0.00% | 7,707,800 | 121,942,888 | 1.51 |
| 2026-09-16 | 15.63 | 15.83 | 15.93 | 15.49 | +0.64% | 11,023,800 | 173,446,080 | 2.17 |
| 2026-09-15 | 16.15 | 15.73 | 16.19 | 15.72 | -2.18% | 9,634,900 | 153,349,296 | 1.89 |
| 2026-09-14 | 16.06 | 16.08 | 16.22 | 15.88 | +0.25% | 7,738,100 | 124,286,616 | 1.52 |
| 2026-09-11 | 16.40 | 16.04 | 16.47 | 15.94 | -2.96% | 13,256,200 | 213,246,416 | 2.60 |
| 2026-09-10 | 16.60 | 16.53 | 16.68 | 16.43 | -0.96% | 9,428,600 | 155,891,360 | 1.85 |
| 2026-09-09 | 17.00 | 16.69 | 17.11 | 16.60 | -2.23% | 14,354,400 | 240,892,496 | 2.82 |
| 2026-09-08 | 17.27 | 17.07 | 17.54 | 17.03 | -1.39% | 14,555,000 | 251,187,296 | 2.86 |
| 2026-09-07 | 17.22 | 17.31 | 17.55 | 17.18 | +0.41% | 17,464,200 | 302,467,808 | 3.43 |
| 2026-09-04 | 17.10 | 17.24 | 18.08 | 17.01 | +1.71% | 36,417,700 | 640,256,576 | 7.15 |
| 2026-09-03 | 16.91 | 16.95 | 17.13 | 16.73 | +0.71% | 13,274,800 | 224,820,080 | 2.61 |
| 2026-09-02 | 16.78 | 16.83 | 17.02 | 16.59 | -0.94% | 13,449,200 | 225,760,672 | 2.64 |
| 2026-09-01 | 16.90 | 16.99 | 17.21 | 16.71 | +0.65% | 18,317,800 | 310,884,352 | 3.60 |
| 2026-08-31 | 16.00 | 16.88 | 16.98 | 15.91 | +3.69% | 24,239,700 | 403,059,104 | 4.76 |
| 2026-08-28 | 16.50 | 16.28 | 16.70 | 16.26 | +0.43% | 22,377,400 | 367,846,016 | 4.40 |
| 2026-08-27 | 16.15 | 16.21 | 16.23 | 15.97 | +0.75% | 13,721,600 | 221,332,880 | 2.70 |
| 2026-08-26 | 15.99 | 16.09 | 16.28 | 15.91 | +0.44% | 11,987,800 | 193,103,120 | 2.36 |
需要全历史数据与程序化访问？
查看 顺网科技 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=sz300113 获取全部历史日线。