行云科技

sz300209 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）

34.36

涨跌幅

-3.89%

成交量

49,618,500 股

成交额

1,726,302,592 元

换手率

6.68%

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	35.46	34.36	35.85	34.25	-3.89%	49,618,500	1,726,302,592	6.68
2026-10-13	32.80	35.75	36.70	32.52	+6.56%	66,012,600	2,305,669,120	8.89
2026-10-12	34.00	33.55	34.79	33.50	-2.64%	39,887,400	1,359,689,088	5.37
2026-10-09	32.09	34.46	34.87	29.50	+2.04%	70,640,000	2,289,736,192	9.51
2026-10-08	33.03	33.77	35.17	32.86	+1.87%	50,098,100	1,706,721,792	6.74
2026-09-30	34.60	33.15	34.91	32.92	-1.63%	46,433,200	1,561,665,024	6.25
2026-09-29	33.19	33.70	34.30	32.88	+0.48%	34,637,100	1,163,049,984	4.66
2026-09-28	36.17	33.54	36.34	33.25	-7.73%	55,427,400	1,896,785,920	7.46
2026-09-24	37.50	36.35	37.80	36.16	-2.83%	41,577,200	1,531,069,824	5.60
2026-09-23	38.02	37.41	38.57	37.28	-1.94%	50,589,200	1,911,463,168	6.81
2026-09-22	37.82	38.15	38.87	37.23	+2.89%	73,859,300	2,818,153,984	9.94
2026-09-21	34.30	37.08	37.40	34.17	+8.55%	104,744,400	3,786,563,072	14.10
2026-09-18	35.00	34.16	35.00	32.32	-0.61%	77,864,800	2,601,651,456	10.48
2026-09-17	35.00	34.37	36.15	34.21	-0.38%	52,832,200	1,852,625,536	7.11
2026-09-16	33.68	34.50	34.84	33.68	+2.43%	55,481,600	1,902,897,664	7.47
2026-09-15	35.66	33.68	36.31	33.18	-7.09%	74,849,600	2,597,164,544	10.08
2026-09-14	36.27	36.25	37.66	35.86	-2.03%	61,803,900	2,266,698,752	8.32
2026-09-11	35.29	37.00	37.92	34.40	+1.65%	79,527,600	2,874,058,240	10.70
2026-09-10	36.95	36.40	37.50	36.00	-3.42%	69,493,000	2,543,708,928	9.35
2026-09-09	36.09	37.69	37.98	35.70	+6.05%	94,216,400	3,472,612,864	12.68
2026-09-08	35.86	35.54	37.19	34.94	-1.03%	77,462,200	2,806,507,520	10.43
2026-09-07	35.41	35.91	36.50	33.99	+3.16%	69,133,800	2,466,030,848	9.31
2026-09-04	35.11	34.81	36.79	34.78	-0.83%	76,263,600	2,719,496,704	10.27
2026-09-03	34.41	35.10	35.50	34.40	+2.03%	59,597,300	2,086,298,624	8.02
2026-09-02	33.03	34.40	35.18	32.60	+2.47%	59,298,200	2,012,279,168	7.98
2026-09-01	35.00	33.57	35.22	33.31	-3.73%	48,520,000	1,647,353,984	6.53
2026-08-31	32.60	34.87	35.27	32.30	+4.00%	62,844,300	2,161,266,944	8.46
2026-08-28	34.85	33.53	35.03	33.50	-5.50%	65,101,800	2,224,909,312	8.76
2026-08-27	34.92	35.48	36.00	34.41	+1.60%	72,843,600	2,580,004,352	9.81
2026-08-26	34.55	34.92	35.40	33.50	+0.61%	74,123,100	2,543,688,960	9.98

需要全历史数据与程序化访问？查看行云科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300209 获取全部历史日线。