控制台 登录/注册

东软载波

sz300183 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）
10.60
涨跌幅
-0.84%
成交量
3,492,300 股
成交额
37,030,396 元
换手率
0.94%
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 10.69 10.60 10.71 10.53 -0.84% 3,492,300 37,030,396 0.94
2026-10-13 10.43 10.69 10.70 10.19 +1.23% 5,278,400 55,188,296 1.42
2026-10-12 10.54 10.56 10.67 10.41 -0.56% 4,755,500 50,275,024 1.28
2026-10-09 10.56 10.62 10.95 10.10 +0.76% 9,093,600 95,264,904 2.45
2026-10-08 10.69 10.54 11.24 10.48 -0.85% 7,671,900 82,701,696 2.07
2026-09-30 11.00 10.63 11.08 10.59 -2.92% 6,018,200 64,733,600 1.62
2026-09-29 10.68 10.95 11.03 10.63 +1.96% 4,886,200 53,379,540 1.32
2026-09-28 11.10 10.74 11.20 10.68 -3.42% 6,725,100 73,026,624 1.81
2026-09-24 10.90 11.12 11.17 10.85 +2.02% 8,740,300 96,692,608 2.36
2026-09-23 11.01 10.90 11.14 10.87 -1.62% 5,044,300 55,244,196 1.36
2026-09-22 11.22 11.08 11.26 11.02 -0.54% 5,521,500 61,335,088 1.49
2026-09-21 10.85 11.14 11.15 10.85 +2.11% 7,063,100 77,915,296 1.90
2026-09-18 10.87 10.91 11.11 10.80 +1.21% 8,660,700 95,091,160 2.33
2026-09-17 10.96 10.78 11.07 10.68 -2.62% 8,957,900 96,815,184 2.41
2026-09-16 11.03 11.07 11.25 10.87 +0.27% 10,339,200 114,215,544 2.79
2026-09-15 11.20 11.04 11.32 10.97 -1.52% 10,539,800 116,983,096 2.84
2026-09-14 11.62 11.21 11.63 11.17 -1.58% 17,614,300 198,977,776 4.75
2026-09-11 10.35 11.39 11.79 10.23 +9.20% 26,192,200 293,777,376 7.06
2026-09-10 10.50 10.43 10.58 10.40 -1.42% 2,563,900 26,819,592 0.69
2026-09-09 10.72 10.58 10.73 10.52 -0.94% 2,969,700 31,575,132 0.80
2026-09-08 10.62 10.68 10.78 10.52 +0.56% 2,303,000 24,621,160 0.62
2026-09-07 10.62 10.62 10.65 10.46 +0.57% 2,745,600 29,055,422 0.74
2026-09-04 10.57 10.56 10.77 10.50 +0.09% 3,750,600 39,929,380 1.01
2026-09-03 10.77 10.55 10.90 10.54 -2.13% 3,473,900 37,161,812 0.94
2026-09-02 10.70 10.78 10.85 10.68 -0.37% 2,494,300 26,865,964 0.67
2026-09-01 10.80 10.82 10.86 10.68 +0.46% 3,058,400 33,026,892 0.82
2026-08-31 10.56 10.77 10.82 10.47 +1.22% 3,795,300 40,469,424 1.02
2026-08-28 10.66 10.64 10.74 10.56 -0.19% 3,421,300 36,450,112 0.92
2026-08-27 10.71 10.66 10.77 10.43 -1.30% 4,708,600 49,923,692 1.27
2026-08-26 10.61 10.80 10.96 10.50 +1.41% 4,746,700 51,321,412 1.28
需要全历史数据与程序化访问？ 查看 东软载波 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=sz300183 获取全部历史日线。