安居宝
sz300155 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）
4.36
涨跌幅
-3.54%
成交量
12,188,400 股
成交额
53,968,816 元
换手率
3.69%
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 | 4.50 | 4.36 | 4.59 | 4.34 | -3.54% | 12,188,400 | 53,968,816 | 3.69 |
| 2026-10-13 | 4.42 | 4.52 | 4.57 | 4.26 | +1.35% | 16,332,400 | 72,260,424 | 4.94 |
| 2026-10-12 | 4.57 | 4.46 | 4.63 | 4.43 | -3.04% | 15,296,100 | 68,842,656 | 4.62 |
| 2026-10-09 | 4.52 | 4.60 | 4.64 | 4.29 | +1.77% | 22,788,200 | 101,217,816 | 6.89 |
| 2026-10-08 | 4.57 | 4.52 | 4.72 | 4.49 | -2.59% | 22,187,700 | 101,858,432 | 6.71 |
| 2026-09-30 | 4.62 | 4.64 | 4.72 | 4.43 | -0.22% | 35,146,800 | 160,297,728 | 10.63 |
| 2026-09-29 | 4.42 | 4.65 | 4.83 | 4.42 | +4.97% | 40,298,900 | 186,234,416 | 12.18 |
| 2026-09-28 | 4.62 | 4.43 | 4.66 | 4.33 | -4.11% | 39,359,600 | 174,447,344 | 11.90 |
| 2026-09-24 | 4.94 | 4.62 | 4.95 | 4.53 | -8.70% | 66,443,300 | 308,368,960 | 20.09 |
| 2026-09-23 | 4.48 | 5.06 | 5.42 | 4.43 | +11.95% | 77,356,900 | 400,058,592 | 23.39 |
| 2026-09-22 | 4.42 | 4.52 | 4.62 | 4.40 | +1.35% | 12,660,500 | 57,042,272 | 3.83 |
| 2026-09-21 | 4.25 | 4.46 | 4.48 | 4.25 | +4.45% | 10,592,800 | 46,300,436 | 3.20 |
| 2026-09-18 | 4.32 | 4.27 | 4.35 | 4.26 | -0.93% | 9,509,400 | 40,826,920 | 2.88 |
| 2026-09-17 | 4.30 | 4.31 | 4.33 | 4.21 | +0.47% | 6,580,700 | 28,154,898 | 1.99 |
| 2026-09-16 | 4.30 | 4.29 | 4.34 | 4.22 | +0.70% | 6,902,100 | 29,644,524 | 2.09 |
| 2026-09-15 | 4.42 | 4.26 | 4.45 | 4.24 | -3.84% | 7,020,700 | 30,348,752 | 2.12 |
| 2026-09-14 | 4.43 | 4.43 | 4.46 | 4.36 | +0.23% | 6,130,600 | 27,091,044 | 1.85 |
| 2026-09-11 | 4.47 | 4.42 | 4.48 | 4.34 | -1.78% | 7,444,200 | 32,756,494 | 2.25 |
| 2026-09-10 | 4.50 | 4.50 | 4.55 | 4.45 | -0.44% | 6,994,600 | 31,520,812 | 2.11 |
| 2026-09-09 | 4.60 | 4.52 | 4.62 | 4.50 | -1.95% | 8,339,200 | 37,827,608 | 2.52 |
| 2026-09-08 | 4.57 | 4.61 | 4.64 | 4.54 | +1.10% | 8,493,900 | 39,063,928 | 2.57 |
| 2026-09-07 | 4.56 | 4.56 | 4.62 | 4.52 | -0.65% | 9,122,700 | 41,643,588 | 2.76 |
| 2026-09-04 | 4.59 | 4.59 | 4.71 | 4.56 | +0.88% | 10,026,700 | 46,585,476 | 3.03 |
| 2026-09-03 | 4.65 | 4.55 | 4.75 | 4.55 | -2.15% | 8,091,800 | 37,314,300 | 2.45 |
| 2026-09-02 | 4.67 | 4.65 | 4.70 | 4.55 | -0.43% | 12,844,900 | 59,414,456 | 3.88 |
| 2026-09-01 | 4.47 | 4.67 | 4.72 | 4.40 | +0.86% | 20,551,400 | 95,466,944 | 6.21 |
| 2026-08-31 | 4.73 | 4.63 | 4.90 | 4.56 | +0.22% | 25,069,200 | 117,199,456 | 7.58 |
| 2026-08-28 | 4.48 | 4.62 | 4.69 | 4.48 | +3.12% | 13,982,300 | 64,233,888 | 4.23 |
| 2026-08-27 | 4.49 | 4.48 | 4.56 | 4.46 | -0.88% | 12,306,100 | 55,427,392 | 3.72 |
| 2026-08-26 | 4.54 | 4.52 | 4.59 | 4.46 | -0.66% | 15,076,300 | 68,334,280 | 4.56 |
需要全历史数据与程序化访问？
查看 安居宝 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=sz300155 获取全部历史日线。