南方泵业
sz300145 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）
4.26
涨跌幅
-2.52%
成交量
35,806,800 股
成交额
154,301,792 元
换手率
1.87%
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 | 4.35 | 4.26 | 4.37 | 4.25 | -2.52% | 35,806,800 | 154,301,792 | 1.87 |
| 2026-10-13 | 4.30 | 4.37 | 4.43 | 4.21 | -0.23% | 49,706,500 | 214,588,800 | 2.59 |
| 2026-10-12 | 4.39 | 4.38 | 4.45 | 4.34 | -0.68% | 44,377,800 | 195,296,320 | 2.31 |
| 2026-10-09 | 4.44 | 4.41 | 4.45 | 4.21 | -1.12% | 69,740,400 | 300,926,336 | 3.64 |
| 2026-10-08 | 4.55 | 4.46 | 4.66 | 4.43 | -1.76% | 52,354,700 | 236,918,592 | 2.73 |
| 2026-09-30 | 4.72 | 4.54 | 4.75 | 4.47 | -3.40% | 57,387,200 | 262,179,216 | 2.99 |
| 2026-09-29 | 4.69 | 4.70 | 4.79 | 4.65 | +0.00% | 40,293,900 | 190,205,280 | 2.10 |
| 2026-09-28 | 5.01 | 4.70 | 5.02 | 4.68 | -5.81% | 69,860,800 | 333,408,416 | 3.64 |
| 2026-09-24 | 5.17 | 4.99 | 5.18 | 4.97 | -3.29% | 62,806,400 | 316,195,392 | 3.27 |
| 2026-09-23 | 5.22 | 5.16 | 5.39 | 5.14 | +0.19% | 76,872,400 | 402,709,632 | 4.01 |
| 2026-09-22 | 5.22 | 5.15 | 5.37 | 5.12 | -0.77% | 106,957,700 | 558,086,912 | 5.58 |
| 2026-09-21 | 4.89 | 5.19 | 5.23 | 4.89 | +6.57% | 132,122,300 | 677,014,144 | 6.89 |
| 2026-09-18 | 4.92 | 4.87 | 4.94 | 4.81 | +0.00% | 59,583,300 | 289,504,768 | 3.11 |
| 2026-09-17 | 4.91 | 4.87 | 5.00 | 4.86 | -1.42% | 64,221,900 | 315,526,848 | 3.35 |
| 2026-09-16 | 4.78 | 4.94 | 5.00 | 4.70 | +3.35% | 99,217,500 | 481,897,920 | 5.17 |
| 2026-09-15 | 4.65 | 4.78 | 5.04 | 4.64 | +1.70% | 129,270,100 | 630,487,552 | 6.74 |
| 2026-09-14 | 4.57 | 4.70 | 4.72 | 4.49 | +1.73% | 59,743,700 | 275,735,712 | 3.12 |
| 2026-09-11 | 4.66 | 4.62 | 4.69 | 4.50 | -1.91% | 71,269,100 | 326,000,800 | 3.72 |
| 2026-09-10 | 4.80 | 4.71 | 4.82 | 4.70 | -2.89% | 69,605,200 | 329,682,368 | 3.63 |
| 2026-09-09 | 4.86 | 4.85 | 4.88 | 4.79 | +0.21% | 66,571,400 | 321,977,408 | 3.47 |
| 2026-09-08 | 4.87 | 4.84 | 4.90 | 4.77 | -1.02% | 86,025,500 | 415,977,888 | 4.49 |
| 2026-09-07 | 4.97 | 4.89 | 4.98 | 4.80 | -1.01% | 100,084,100 | 487,060,224 | 5.22 |
| 2026-09-04 | 5.16 | 4.94 | 5.16 | 4.90 | -4.45% | 167,489,700 | 837,368,832 | 8.73 |
| 2026-09-03 | 4.97 | 5.17 | 5.24 | 4.91 | +4.66% | 192,538,200 | 980,220,096 | 10.04 |
| 2026-09-02 | 4.80 | 4.94 | 5.00 | 4.72 | +2.07% | 126,568,100 | 621,246,336 | 6.60 |
| 2026-09-01 | 4.80 | 4.84 | 4.93 | 4.75 | +0.83% | 96,318,200 | 466,956,224 | 5.02 |
| 2026-08-31 | 4.58 | 4.80 | 4.83 | 4.52 | +4.12% | 121,459,800 | 575,109,184 | 6.33 |
| 2026-08-28 | 4.59 | 4.61 | 4.92 | 4.59 | +0.66% | 148,430,300 | 703,185,536 | 7.74 |
| 2026-08-27 | 4.39 | 4.58 | 4.74 | 4.38 | +3.85% | 121,361,600 | 556,199,360 | 6.33 |
| 2026-08-26 | 4.40 | 4.41 | 4.50 | 4.35 | +0.92% | 72,481,200 | 320,826,848 | 3.78 |
需要全历史数据与程序化访问？
查看 南方泵业 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=sz300145 获取全部历史日线。