晨光生物

sz300138 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）

11.26

涨跌幅

-3.51%

成交量

7,875,200 股

成交额

90,150,584 元

换手率

1.98%

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	11.63	11.26	11.79	11.21	-3.51%	7,875,200	90,150,584	1.98
2026-10-13	11.84	11.67	11.89	11.55	-1.19%	4,822,600	56,477,616	1.21
2026-10-12	11.78	11.81	12.12	11.63	-0.08%	5,446,100	64,461,824	1.37
2026-10-09	11.40	11.82	11.84	11.29	+3.68%	8,104,200	94,342,840	2.03
2026-10-08	11.20	11.40	11.58	11.15	+2.24%	6,727,500	76,732,928	1.69
2026-09-30	11.25	11.15	11.25	11.13	-0.27%	2,241,100	25,058,800	0.56
2026-09-29	11.24	11.18	11.35	11.08	+0.00%	2,502,200	28,053,146	0.63
2026-09-28	11.30	11.18	11.30	11.12	-0.18%	2,315,900	25,855,016	0.58
2026-09-24	11.48	11.20	11.50	11.20	-2.18%	2,671,600	30,204,560	0.67
2026-09-23	11.49	11.45	11.58	11.36	-1.04%	2,410,900	27,590,900	0.61
2026-09-22	11.23	11.57	11.62	11.13	+2.57%	6,139,800	70,237,096	1.54
2026-09-21	10.95	11.28	11.30	10.90	+2.64%	6,243,900	69,508,440	1.57
2026-09-18	11.13	10.99	11.15	10.88	-1.26%	6,335,700	69,592,680	1.59
2026-09-17	11.08	11.13	11.16	10.96	+0.72%	3,591,200	39,707,748	0.90
2026-09-16	11.03	11.05	11.16	10.95	-0.27%	4,659,100	51,420,032	1.17
2026-09-15	11.32	11.08	11.32	11.05	-2.46%	4,328,500	48,350,980	1.09
2026-09-14	11.47	11.36	11.52	11.15	-0.44%	5,720,400	64,725,988	1.44
2026-09-11	11.61	11.41	11.70	11.37	-2.06%	4,836,700	55,346,896	1.21
2026-09-10	11.78	11.65	11.87	11.54	-1.19%	7,565,600	88,332,656	1.90
2026-09-09	11.80	11.79	12.24	11.70	-2.56%	12,415,200	147,267,200	3.12
2026-09-08	12.00	12.10	12.19	11.73	+1.51%	15,290,700	183,896,672	3.84
2026-09-07	12.05	11.92	12.08	11.86	-0.91%	5,731,700	68,337,144	1.44
2026-09-04	11.77	12.03	12.04	11.71	+2.30%	6,290,700	75,241,248	1.58
2026-09-03	11.90	11.76	12.03	11.74	-0.42%	5,428,300	64,495,844	1.36
2026-09-02	11.90	11.81	11.96	11.69	-1.58%	6,934,500	81,727,256	1.74
2026-09-01	11.41	12.00	12.08	11.40	+4.62%	14,529,900	173,107,472	3.65
2026-08-31	11.66	11.47	11.94	11.45	-2.47%	7,899,100	91,706,672	1.98
2026-08-28	11.47	11.76	11.86	11.34	+2.44%	8,867,800	103,215,336	2.23
2026-08-27	11.53	11.48	11.56	11.33	-0.09%	4,728,100	54,112,072	1.19
2026-08-26	11.06	11.49	11.58	11.00	+3.79%	10,699,000	122,264,800	2.69

需要全历史数据与程序化访问？查看晨光生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300138 获取全部历史日线。