盈康生命
sz300143 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）
7.66
涨跌幅
-1.79%
成交量
6,330,000 股
成交额
48,907,932 元
换手率
0.76%
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 | 7.82 | 7.66 | 7.82 | 7.64 | -1.79% | 6,330,000 | 48,907,932 | 0.76 |
| 2026-10-13 | 7.83 | 7.80 | 7.86 | 7.66 | -0.51% | 7,652,700 | 59,450,484 | 0.92 |
| 2026-10-12 | 7.96 | 7.84 | 8.00 | 7.82 | -1.38% | 7,370,200 | 58,138,168 | 0.89 |
| 2026-10-09 | 7.71 | 7.95 | 7.95 | 7.54 | +2.85% | 10,504,500 | 81,736,984 | 1.26 |
| 2026-10-08 | 7.86 | 7.73 | 7.96 | 7.66 | -1.53% | 7,387,000 | 57,352,556 | 0.89 |
| 2026-09-30 | 7.87 | 7.85 | 7.95 | 7.81 | +0.90% | 8,997,000 | 70,874,880 | 1.08 |
| 2026-09-29 | 7.73 | 7.78 | 7.87 | 7.66 | +0.26% | 6,977,300 | 54,282,092 | 0.84 |
| 2026-09-28 | 7.81 | 7.76 | 7.83 | 7.65 | -0.64% | 7,242,000 | 55,941,520 | 0.87 |
| 2026-09-24 | 7.84 | 7.81 | 7.98 | 7.78 | -0.51% | 12,228,100 | 96,345,760 | 1.47 |
| 2026-09-23 | 7.78 | 7.85 | 7.88 | 7.71 | +0.77% | 10,379,200 | 80,743,016 | 1.25 |
| 2026-09-22 | 7.71 | 7.79 | 7.92 | 7.66 | -0.26% | 14,830,400 | 115,251,640 | 1.78 |
| 2026-09-21 | 7.34 | 7.81 | 8.10 | 7.34 | +7.43% | 23,823,800 | 185,785,504 | 2.86 |
| 2026-09-18 | 7.35 | 7.27 | 7.45 | 7.23 | +0.14% | 6,257,200 | 45,830,952 | 0.75 |
| 2026-09-17 | 7.24 | 7.26 | 7.30 | 7.20 | +0.55% | 4,238,100 | 30,714,340 | 0.51 |
| 2026-09-16 | 7.16 | 7.22 | 7.26 | 7.10 | +0.56% | 3,526,200 | 25,375,618 | 0.42 |
| 2026-09-15 | 7.34 | 7.18 | 7.36 | 7.18 | -2.18% | 3,609,800 | 26,186,040 | 0.43 |
| 2026-09-14 | 7.30 | 7.34 | 7.35 | 7.22 | +0.82% | 4,004,600 | 29,249,272 | 0.48 |
| 2026-09-11 | 7.39 | 7.28 | 7.46 | 7.16 | -2.15% | 6,187,800 | 44,935,488 | 0.74 |
| 2026-09-10 | 7.55 | 7.44 | 7.58 | 7.41 | -1.72% | 4,625,600 | 34,521,900 | 0.56 |
| 2026-09-09 | 7.66 | 7.57 | 7.73 | 7.54 | -1.69% | 5,608,800 | 42,567,268 | 0.67 |
| 2026-09-08 | 7.56 | 7.70 | 7.71 | 7.53 | +1.58% | 5,535,800 | 42,368,920 | 0.67 |
| 2026-09-07 | 7.66 | 7.58 | 7.70 | 7.57 | -1.56% | 6,820,700 | 51,957,604 | 0.82 |
| 2026-09-04 | 7.79 | 7.70 | 7.85 | 7.69 | -1.03% | 6,836,200 | 53,150,720 | 0.82 |
| 2026-09-03 | 7.74 | 7.78 | 7.90 | 7.72 | +0.00% | 6,409,000 | 50,186,024 | 0.77 |
| 2026-09-02 | 7.88 | 7.78 | 7.96 | 7.73 | -0.51% | 10,748,800 | 84,279,352 | 1.29 |
| 2026-09-01 | 7.77 | 7.82 | 7.89 | 7.72 | +1.30% | 7,789,000 | 60,919,432 | 0.94 |
| 2026-08-31 | 7.65 | 7.72 | 7.72 | 7.59 | +0.00% | 6,773,400 | 51,808,920 | 0.81 |
| 2026-08-28 | 7.81 | 7.72 | 7.86 | 7.70 | -1.78% | 7,879,300 | 61,132,160 | 0.95 |
| 2026-08-27 | 7.83 | 7.86 | 7.87 | 7.73 | +0.13% | 7,790,600 | 60,840,996 | 0.94 |
| 2026-08-26 | 7.83 | 7.85 | 8.04 | 7.72 | +0.26% | 10,624,700 | 83,296,096 | 1.28 |
需要全历史数据与程序化访问？
查看 盈康生命 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=sz300143 获取全部历史日线。