力源信息
sz300184 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）
10.24
涨跌幅
-2.48%
成交量
23,894,700 股
成交额
246,417,376 元
换手率
2.28%
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 | 10.40 | 10.24 | 10.45 | 10.19 | -2.48% | 23,894,700 | 246,417,376 | 2.28 |
| 2026-10-13 | 10.15 | 10.50 | 10.54 | 9.95 | +1.45% | 34,446,300 | 354,169,472 | 3.28 |
| 2026-10-12 | 10.54 | 10.35 | 10.55 | 10.30 | -2.27% | 22,021,100 | 228,998,400 | 2.10 |
| 2026-10-09 | 10.60 | 10.59 | 10.65 | 10.15 | -0.84% | 38,420,100 | 399,989,024 | 3.66 |
| 2026-10-08 | 10.92 | 10.68 | 11.13 | 10.59 | -2.38% | 28,500,100 | 309,287,360 | 2.72 |
| 2026-09-30 | 11.26 | 10.94 | 11.28 | 10.91 | -2.50% | 27,369,100 | 302,240,128 | 2.61 |
| 2026-09-29 | 11.12 | 11.22 | 11.33 | 11.06 | +0.09% | 22,781,700 | 256,021,648 | 2.17 |
| 2026-09-28 | 11.80 | 11.21 | 11.81 | 11.13 | -5.08% | 37,047,000 | 419,637,504 | 3.53 |
| 2026-09-24 | 12.10 | 11.81 | 12.15 | 11.78 | -3.36% | 32,499,100 | 387,116,640 | 3.10 |
| 2026-09-23 | 12.14 | 12.22 | 12.30 | 12.03 | +0.66% | 34,672,100 | 422,166,560 | 3.30 |
| 2026-09-22 | 12.44 | 12.14 | 12.48 | 12.07 | -1.14% | 44,300,500 | 544,406,208 | 4.22 |
| 2026-09-21 | 12.39 | 12.28 | 12.49 | 12.21 | +0.00% | 44,895,300 | 553,501,248 | 4.28 |
| 2026-09-18 | 12.14 | 12.28 | 12.45 | 11.93 | +3.28% | 55,563,300 | 677,782,912 | 5.29 |
| 2026-09-17 | 12.06 | 11.89 | 12.25 | 11.88 | -2.54% | 37,088,300 | 445,683,552 | 3.53 |
| 2026-09-16 | 11.80 | 12.20 | 12.25 | 11.75 | +3.13% | 42,166,100 | 509,520,640 | 4.02 |
| 2026-09-15 | 11.78 | 11.83 | 11.98 | 11.78 | -0.50% | 24,400,500 | 289,943,648 | 2.32 |
| 2026-09-14 | 11.61 | 11.89 | 11.93 | 11.47 | +1.54% | 31,678,000 | 373,675,872 | 3.02 |
| 2026-09-11 | 11.67 | 11.71 | 11.80 | 11.37 | -0.76% | 40,549,300 | 469,545,248 | 3.86 |
| 2026-09-10 | 11.77 | 11.80 | 11.97 | 11.67 | -0.67% | 24,283,300 | 287,348,160 | 2.31 |
| 2026-09-09 | 11.96 | 11.88 | 12.08 | 11.81 | -0.17% | 28,936,500 | 345,597,536 | 2.76 |
| 2026-09-08 | 12.00 | 11.90 | 12.12 | 11.85 | -0.58% | 35,743,000 | 427,934,848 | 3.41 |
| 2026-09-07 | 11.85 | 11.97 | 12.04 | 11.80 | +2.22% | 34,418,200 | 411,153,664 | 3.28 |
| 2026-09-04 | 12.10 | 11.71 | 12.23 | 11.65 | -2.58% | 43,169,500 | 516,349,440 | 4.11 |
| 2026-09-03 | 12.18 | 12.02 | 12.22 | 11.92 | -0.74% | 32,255,900 | 388,459,392 | 3.07 |
| 2026-09-02 | 12.14 | 12.11 | 12.22 | 11.95 | -1.46% | 31,893,100 | 385,263,552 | 3.04 |
| 2026-09-01 | 12.49 | 12.29 | 12.57 | 12.21 | -1.13% | 37,313,200 | 459,141,376 | 3.55 |
| 2026-08-31 | 12.03 | 12.43 | 12.46 | 11.97 | +1.39% | 37,912,600 | 464,837,088 | 3.61 |
| 2026-08-28 | 12.36 | 12.26 | 12.62 | 12.26 | -0.73% | 54,298,300 | 674,591,104 | 5.17 |
| 2026-08-27 | 11.81 | 12.35 | 12.37 | 11.80 | +4.75% | 61,204,300 | 744,561,856 | 5.83 |
| 2026-08-26 | 11.92 | 11.79 | 11.95 | 11.65 | -0.67% | 31,720,900 | 375,065,472 | 3.02 |
需要全历史数据与程序化访问？
查看 力源信息 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=sz300184 获取全部历史日线。