青松股份

sz300132 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）

5.83

涨跌幅

-3.80%

成交量

9,435,000 股

成交额

55,752,360 元

换手率

1.86%

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	6.04	5.83	6.07	5.82	-3.80%	9,435,000	55,752,360	1.86
2026-10-13	6.00	6.06	6.10	5.86	+0.17%	10,288,300	61,472,920	2.02
2026-10-12	6.21	6.05	6.22	6.04	-2.89%	7,894,800	48,187,852	1.55
2026-10-09	6.05	6.23	6.28	5.96	+2.81%	11,836,400	72,355,152	2.33
2026-10-08	6.10	6.06	6.17	6.02	-0.82%	6,482,700	39,500,712	1.28
2026-09-30	6.16	6.11	6.20	6.09	-0.16%	5,359,100	32,856,640	1.05
2026-09-29	6.10	6.12	6.17	6.06	+0.33%	5,434,100	33,353,536	1.07
2026-09-28	6.22	6.10	6.29	6.05	-2.24%	7,924,800	48,560,644	1.56
2026-09-24	6.20	6.24	6.31	6.19	+0.00%	6,783,100	42,460,944	1.33
2026-09-23	6.28	6.24	6.33	6.21	-1.27%	7,345,100	45,888,968	1.45
2026-09-22	6.40	6.32	6.44	6.28	-0.94%	12,147,200	77,070,768	2.39
2026-09-21	6.18	6.38	6.40	6.14	+3.91%	15,903,900	100,355,384	3.13
2026-09-18	6.14	6.14	6.26	6.10	+0.00%	12,266,200	75,785,672	2.41
2026-09-17	6.07	6.14	6.16	5.96	+1.66%	10,878,000	66,025,848	2.14
2026-09-16	6.01	6.04	6.10	5.98	+0.33%	9,020,000	54,584,528	1.78
2026-09-15	6.22	6.02	6.26	6.02	-3.37%	14,783,900	90,279,184	2.91
2026-09-14	6.27	6.23	6.34	6.19	-1.89%	9,505,100	59,467,680	1.87
2026-09-11	6.33	6.35	6.43	6.15	-1.55%	18,800,400	117,982,440	3.70
2026-09-10	6.61	6.45	6.61	6.42	-3.87%	20,686,100	134,526,896	4.07
2026-09-09	6.52	6.71	6.75	6.35	+2.44%	38,639,500	253,105,952	7.61
2026-09-08	6.42	6.55	6.58	6.35	+1.87%	17,104,000	111,230,360	3.37
2026-09-07	6.36	6.43	6.50	6.33	+1.10%	11,192,500	72,038,072	2.20
2026-09-04	6.28	6.36	6.44	6.26	+1.60%	14,095,500	89,640,512	2.77
2026-09-03	6.38	6.26	6.42	6.23	-1.57%	9,642,000	60,728,664	1.90
2026-09-02	6.28	6.36	6.46	6.20	+0.47%	15,257,300	96,555,760	3.00
2026-09-01	6.33	6.33	6.42	6.29	+0.00%	12,280,200	78,104,736	2.42
2026-08-31	6.33	6.33	6.40	6.29	-1.40%	9,025,800	57,205,324	1.78
2026-08-28	6.45	6.42	6.46	6.35	-0.16%	10,662,000	68,225,928	2.10
2026-08-27	6.35	6.43	6.48	6.30	+1.26%	9,622,000	61,624,896	1.89
2026-08-26	6.35	6.35	6.45	6.30	-0.31%	10,259,100	65,395,968	2.02

需要全历史数据与程序化访问？查看青松股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300132 获取全部历史日线。