秀强股份
sz300160 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）
4.39
涨跌幅
-2.01%
成交量
4,662,800 股
成交额
20,708,254 元
换手率
0.61%
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 | 4.47 | 4.39 | 4.51 | 4.38 | -2.01% | 4,662,800 | 20,708,254 | 0.61 |
| 2026-10-13 | 4.44 | 4.48 | 4.51 | 4.35 | +0.90% | 8,200,000 | 36,364,424 | 1.07 |
| 2026-10-12 | 4.45 | 4.44 | 4.48 | 4.42 | -0.22% | 4,222,200 | 18,785,440 | 0.55 |
| 2026-10-09 | 4.39 | 4.45 | 4.47 | 4.32 | +0.91% | 6,094,700 | 26,781,524 | 0.80 |
| 2026-10-08 | 4.41 | 4.41 | 4.48 | 4.39 | -0.23% | 4,354,900 | 19,290,660 | 0.57 |
| 2026-09-30 | 4.47 | 4.42 | 4.47 | 4.38 | -0.67% | 4,045,700 | 17,908,240 | 0.53 |
| 2026-09-29 | 4.40 | 4.45 | 4.49 | 4.38 | +0.68% | 3,623,900 | 16,151,223 | 0.47 |
| 2026-09-28 | 4.46 | 4.42 | 4.51 | 4.38 | -0.90% | 4,371,300 | 19,377,728 | 0.57 |
| 2026-09-24 | 4.46 | 4.46 | 4.49 | 4.42 | -0.22% | 5,664,900 | 25,267,372 | 0.74 |
| 2026-09-23 | 4.43 | 4.47 | 4.52 | 4.42 | +0.90% | 8,094,900 | 36,170,964 | 1.06 |
| 2026-09-22 | 4.42 | 4.43 | 4.46 | 4.39 | +0.23% | 4,646,400 | 20,593,616 | 0.61 |
| 2026-09-21 | 4.36 | 4.42 | 4.44 | 4.36 | +1.61% | 5,501,300 | 24,221,700 | 0.72 |
| 2026-09-18 | 4.41 | 4.35 | 4.44 | 4.34 | -0.91% | 6,056,000 | 26,538,900 | 0.79 |
| 2026-09-17 | 4.30 | 4.39 | 4.41 | 4.27 | +0.92% | 5,804,300 | 25,213,152 | 0.76 |
| 2026-09-16 | 4.33 | 4.35 | 4.38 | 4.28 | +0.69% | 4,322,500 | 18,775,216 | 0.57 |
| 2026-09-15 | 4.41 | 4.32 | 4.45 | 4.31 | -2.48% | 6,041,500 | 26,255,586 | 0.79 |
| 2026-09-14 | 4.48 | 4.43 | 4.49 | 4.41 | -0.45% | 5,772,200 | 25,685,956 | 0.76 |
| 2026-09-11 | 4.50 | 4.45 | 4.53 | 4.39 | -1.77% | 7,658,300 | 33,944,316 | 1.00 |
| 2026-09-10 | 4.59 | 4.53 | 4.60 | 4.53 | -1.95% | 5,492,500 | 25,004,336 | 0.72 |
| 2026-09-09 | 4.55 | 4.62 | 4.68 | 4.51 | +1.54% | 10,013,200 | 46,235,984 | 1.31 |
| 2026-09-08 | 4.47 | 4.55 | 4.56 | 4.47 | +1.11% | 6,829,200 | 30,812,842 | 0.90 |
| 2026-09-07 | 4.40 | 4.50 | 4.50 | 4.39 | +2.27% | 6,210,900 | 27,715,784 | 0.81 |
| 2026-09-04 | 4.40 | 4.40 | 4.47 | 4.38 | +0.23% | 6,569,500 | 29,121,696 | 0.86 |
| 2026-09-03 | 4.53 | 4.39 | 4.53 | 4.38 | -2.23% | 7,671,900 | 33,997,084 | 1.01 |
| 2026-09-02 | 4.45 | 4.49 | 4.51 | 4.40 | +0.45% | 6,971,600 | 31,124,740 | 0.91 |
| 2026-09-01 | 4.41 | 4.47 | 4.49 | 4.41 | +0.90% | 6,321,700 | 28,254,600 | 0.83 |
| 2026-08-31 | 4.43 | 4.43 | 4.45 | 4.38 | +0.00% | 5,131,000 | 22,675,008 | 0.67 |
| 2026-08-28 | 4.40 | 4.43 | 4.44 | 4.38 | +0.68% | 4,295,700 | 18,985,286 | 0.56 |
| 2026-08-27 | 4.40 | 4.40 | 4.42 | 4.35 | -0.23% | 5,244,600 | 23,024,242 | 0.69 |
| 2026-08-26 | 4.40 | 4.41 | 4.46 | 4.40 | +0.00% | 6,591,400 | 29,181,140 | 0.86 |
需要全历史数据与程序化访问？
查看 秀强股份 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=sz300160 获取全部历史日线。