控制台 登录/注册

国投智能

sz300188 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）
10.69
涨跌幅
-2.29%
成交量
7,463,600 股
成交额
80,370,776 元
换手率
0.87%
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 10.92 10.69 10.92 10.68 -2.29% 7,463,600 80,370,776 0.87
2026-10-13 10.81 10.94 10.95 10.61 -0.09% 11,315,000 122,126,840 1.32
2026-10-12 10.76 10.95 11.05 10.61 +1.11% 16,786,000 182,587,760 1.96
2026-10-09 10.25 10.83 10.91 10.19 +5.35% 21,058,400 224,084,512 2.46
2026-10-08 10.49 10.28 10.56 10.22 -2.56% 8,505,100 88,296,824 0.99
2026-09-30 10.78 10.55 10.78 10.41 -1.77% 12,847,000 135,840,160 1.50
2026-09-29 10.50 10.74 10.88 10.50 +1.03% 13,097,000 140,016,480 1.53
2026-09-28 10.58 10.63 10.70 10.37 +1.14% 12,543,800 132,633,128 1.47
2026-09-24 10.51 10.51 10.62 10.48 -0.19% 7,426,900 78,417,536 0.87
2026-09-23 10.79 10.53 10.82 10.45 -2.05% 10,116,500 106,845,464 1.18
2026-09-22 10.58 10.75 10.79 10.55 +1.61% 11,726,700 125,436,640 1.37
2026-09-21 10.28 10.58 10.61 10.26 +2.92% 11,731,100 122,914,480 1.37
2026-09-18 10.20 10.28 10.52 10.17 +1.18% 9,811,100 101,437,416 1.15
2026-09-17 10.05 10.16 10.30 10.05 -0.10% 5,633,100 57,220,200 0.66
2026-09-16 10.22 10.17 10.30 10.01 -1.93% 10,909,200 110,755,176 1.28
2026-09-15 10.71 10.37 10.80 10.35 -2.17% 14,662,400 153,759,232 1.71
2026-09-14 10.70 10.60 10.89 10.49 +5.05% 22,574,100 242,141,232 2.64
2026-09-11 10.26 10.09 10.34 9.97 -0.88% 7,248,800 73,049,600 0.85
2026-09-10 10.14 10.18 10.31 10.06 -0.10% 5,745,000 58,669,680 0.67
2026-09-09 10.31 10.19 10.37 10.15 -1.26% 7,333,400 74,828,952 0.86
2026-09-08 10.36 10.32 10.40 10.27 -0.10% 5,885,000 60,774,908 0.69
2026-09-07 10.38 10.33 10.49 10.30 -0.39% 6,617,100 68,664,480 0.77
2026-09-04 10.38 10.37 10.60 10.33 +0.97% 11,325,600 118,898,040 1.32
2026-09-03 10.36 10.27 10.45 10.23 -0.68% 6,793,800 70,171,912 0.79
2026-09-02 10.50 10.34 10.60 10.33 -2.18% 8,024,500 83,488,416 0.94
2026-09-01 10.45 10.57 10.68 10.42 +1.25% 9,538,100 101,022,336 1.11
2026-08-31 10.22 10.44 10.49 10.22 -0.48% 9,786,300 101,364,496 1.14
2026-08-28 10.62 10.49 10.78 10.49 +0.77% 14,261,000 151,707,024 1.67
2026-08-27 10.40 10.41 10.50 10.26 +0.00% 9,122,000 94,551,360 1.07
2026-08-26 10.42 10.41 10.54 10.35 -1.23% 6,779,600 70,768,352 0.79
需要全历史数据与程序化访问？ 查看 国投智能 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=sz300188 获取全部历史日线。