神农种业
sz300189 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）
5.78
涨跌幅
-5.86%
成交量
141,964,900 股
成交额
835,803,456 元
换手率
16.02%
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 | 6.02 | 5.78 | 6.16 | 5.76 | -5.86% | 141,964,900 | 835,803,456 | 16.02 |
| 2026-10-13 | 5.95 | 6.14 | 6.33 | 5.80 | -0.32% | 174,571,300 | 1,063,334,208 | 19.70 |
| 2026-10-12 | 6.71 | 6.16 | 6.88 | 6.10 | -7.92% | 255,097,300 | 1,647,101,056 | 28.78 |
| 2026-10-09 | 6.01 | 6.69 | 6.84 | 5.90 | +10.40% | 301,782,200 | 1,928,072,576 | 34.05 |
| 2026-10-08 | 5.99 | 6.06 | 6.28 | 5.93 | +1.00% | 137,743,000 | 841,394,816 | 15.54 |
| 2026-09-30 | 5.87 | 6.00 | 6.11 | 5.85 | +3.63% | 144,253,800 | 862,450,304 | 16.28 |
| 2026-09-29 | 5.82 | 5.79 | 5.90 | 5.76 | -1.53% | 86,719,000 | 505,953,568 | 9.78 |
| 2026-09-28 | 6.21 | 5.88 | 6.25 | 5.80 | -4.70% | 104,153,700 | 615,369,664 | 11.75 |
| 2026-09-24 | 6.56 | 6.17 | 6.59 | 6.13 | -4.34% | 135,136,600 | 847,413,632 | 15.25 |
| 2026-09-23 | 6.60 | 6.45 | 6.69 | 6.35 | -3.73% | 145,866,100 | 946,089,984 | 16.46 |
| 2026-09-22 | 6.79 | 6.70 | 6.96 | 6.55 | -1.33% | 197,432,200 | 1,324,097,664 | 22.28 |
| 2026-09-21 | 6.49 | 6.79 | 6.91 | 6.35 | +3.98% | 225,550,400 | 1,513,965,056 | 25.45 |
| 2026-09-18 | 6.26 | 6.53 | 6.70 | 6.26 | -2.25% | 236,224,700 | 1,531,645,056 | 26.65 |
| 2026-09-17 | 6.17 | 6.68 | 6.77 | 6.07 | +8.62% | 305,597,500 | 1,967,012,224 | 34.48 |
| 2026-09-16 | 6.02 | 6.15 | 6.29 | 5.92 | +1.49% | 186,523,400 | 1,151,963,904 | 21.05 |
| 2026-09-15 | 6.42 | 6.06 | 6.52 | 6.03 | -7.76% | 234,024,700 | 1,453,659,648 | 26.41 |
| 2026-09-14 | 6.81 | 6.57 | 6.99 | 6.36 | -6.94% | 241,785,500 | 1,595,369,600 | 27.28 |
| 2026-09-11 | 7.09 | 7.06 | 7.63 | 6.84 | -2.08% | 248,569,900 | 1,802,736,512 | 28.05 |
| 2026-09-10 | 7.46 | 7.21 | 7.78 | 7.18 | -7.33% | 244,881,000 | 1,805,024,512 | 27.63 |
| 2026-09-09 | 7.49 | 7.78 | 7.88 | 7.49 | +1.30% | 302,194,100 | 2,312,996,096 | 34.10 |
| 2026-09-08 | 7.77 | 7.68 | 8.33 | 7.53 | -0.52% | 397,793,100 | 3,139,410,176 | 44.88 |
| 2026-09-07 | 7.34 | 7.72 | 8.00 | 7.34 | +9.50% | 346,727,600 | 2,648,848,640 | 39.12 |
| 2026-09-04 | 6.63 | 7.05 | 7.40 | 6.50 | +0.28% | 318,132,300 | 2,236,414,208 | 35.90 |
| 2026-09-03 | 6.64 | 7.03 | 7.07 | 6.44 | +5.08% | 337,841,900 | 2,297,433,856 | 38.12 |
| 2026-09-02 | 7.10 | 6.69 | 7.27 | 6.67 | -11.39% | 372,215,100 | 2,557,589,760 | 42.00 |
| 2026-09-01 | 6.28 | 7.55 | 7.55 | 6.21 | +20.03% | 330,216,600 | 2,341,424,128 | 37.26 |
| 2026-08-31 | 6.71 | 6.29 | 7.05 | 6.25 | -4.98% | 342,176,500 | 2,285,984,768 | 38.61 |
| 2026-08-28 | 6.77 | 6.62 | 7.18 | 6.30 | -0.15% | 360,350,100 | 2,415,861,504 | 40.66 |
| 2026-08-27 | 6.12 | 6.63 | 6.80 | 6.11 | +9.05% | 331,630,200 | 2,158,186,752 | 37.42 |
| 2026-08-26 | 6.10 | 6.08 | 6.34 | 5.96 | -2.41% | 260,964,000 | 1,599,873,664 | 29.45 |
需要全历史数据与程序化访问？
查看 神农种业 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=sz300189 获取全部历史日线。