欣旺达
sz300207 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）
18.84
涨跌幅
-4.51%
成交量
88,859,000 股
成交额
1,711,988,352 元
换手率
5.18%
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 | 19.73 | 18.84 | 20.11 | 18.80 | -4.51% | 88,859,000 | 1,711,988,352 | 5.18 |
| 2026-10-13 | 19.68 | 19.73 | 20.63 | 19.00 | -1.55% | 107,898,900 | 2,124,406,144 | 6.30 |
| 2026-10-12 | 20.93 | 20.04 | 21.41 | 20.00 | -3.00% | 110,928,700 | 2,286,361,344 | 6.47 |
| 2026-10-09 | 20.90 | 20.66 | 22.14 | 20.25 | -3.91% | 157,130,900 | 3,313,374,720 | 9.17 |
| 2026-10-08 | 21.59 | 21.50 | 23.09 | 21.42 | -2.27% | 146,438,300 | 3,279,540,736 | 8.54 |
| 2026-09-30 | 21.50 | 22.00 | 22.25 | 21.10 | +2.33% | 129,544,900 | 2,816,195,584 | 7.56 |
| 2026-09-29 | 21.02 | 21.50 | 23.30 | 20.88 | +0.56% | 190,832,900 | 4,229,595,136 | 11.13 |
| 2026-09-28 | 20.00 | 21.38 | 21.40 | 19.76 | +6.42% | 161,221,300 | 3,382,482,432 | 9.41 |
| 2026-09-24 | 19.31 | 20.09 | 20.49 | 19.08 | +2.87% | 120,411,200 | 2,394,675,712 | 7.03 |
| 2026-09-23 | 19.30 | 19.53 | 20.00 | 18.99 | +1.30% | 95,461,800 | 1,856,672,640 | 5.57 |
| 2026-09-22 | 19.60 | 19.28 | 19.80 | 19.22 | -1.98% | 77,916,700 | 1,514,540,288 | 4.55 |
| 2026-09-21 | 19.99 | 19.67 | 20.12 | 19.65 | -1.80% | 72,947,500 | 1,446,526,976 | 4.26 |
| 2026-09-18 | 20.00 | 20.03 | 20.33 | 19.86 | -0.99% | 94,144,400 | 1,884,382,464 | 5.49 |
| 2026-09-17 | 19.76 | 20.23 | 20.45 | 19.42 | +2.12% | 140,872,800 | 2,820,207,360 | 8.22 |
| 2026-09-16 | 17.55 | 19.81 | 20.88 | 17.41 | +11.67% | 169,107,800 | 3,275,709,184 | 9.87 |
| 2026-09-15 | 18.29 | 17.74 | 18.39 | 17.71 | -3.32% | 62,607,200 | 1,124,992,256 | 3.65 |
| 2026-09-14 | 18.28 | 18.35 | 18.87 | 18.20 | -0.65% | 72,031,700 | 1,338,112,640 | 4.20 |
| 2026-09-11 | 17.65 | 18.47 | 18.80 | 17.18 | +3.36% | 95,270,800 | 1,713,862,784 | 5.56 |
| 2026-09-10 | 17.40 | 17.87 | 18.13 | 17.18 | +2.41% | 67,862,000 | 1,197,512,704 | 3.96 |
| 2026-09-09 | 17.15 | 17.45 | 17.65 | 17.02 | +1.69% | 46,300,800 | 805,522,880 | 2.70 |
| 2026-09-08 | 17.25 | 17.16 | 17.58 | 17.06 | +0.06% | 40,348,200 | 697,340,224 | 2.35 |
| 2026-09-07 | 17.29 | 17.15 | 17.35 | 17.03 | +1.84% | 40,547,000 | 696,758,720 | 2.37 |
| 2026-09-04 | 17.12 | 16.84 | 17.30 | 16.79 | -0.82% | 28,932,800 | 494,146,720 | 1.69 |
| 2026-09-03 | 17.08 | 16.98 | 17.17 | 16.91 | +0.00% | 19,029,700 | 324,189,152 | 1.11 |
| 2026-09-02 | 17.10 | 16.98 | 17.10 | 16.83 | -1.45% | 27,114,800 | 459,094,592 | 1.58 |
| 2026-09-01 | 17.42 | 17.23 | 17.52 | 17.14 | -1.09% | 28,202,300 | 487,264,832 | 1.65 |
| 2026-08-31 | 17.77 | 17.42 | 17.86 | 17.10 | -2.84% | 48,015,600 | 832,913,792 | 2.80 |
| 2026-08-28 | 18.00 | 17.93 | 18.04 | 17.77 | -0.88% | 29,636,100 | 530,906,464 | 1.73 |
| 2026-08-27 | 18.04 | 18.09 | 18.11 | 17.55 | -0.44% | 44,306,300 | 788,650,496 | 2.59 |
| 2026-08-26 | 17.78 | 18.17 | 18.33 | 17.71 | +2.19% | 36,077,000 | 654,113,280 | 2.10 |
需要全历史数据与程序化访问？
查看 欣旺达 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=sz300207 获取全部历史日线。