森远股份
sz300210 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）
7.00
涨跌幅
-2.78%
成交量
4,585,500 股
成交额
32,385,060 元
换手率
0.95%
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 | 7.17 | 7.00 | 7.19 | 6.99 | -2.78% | 4,585,500 | 32,385,060 | 0.95 |
| 2026-10-13 | 7.07 | 7.20 | 7.21 | 6.91 | +1.55% | 6,779,700 | 47,919,828 | 1.40 |
| 2026-10-12 | 7.18 | 7.09 | 7.24 | 7.08 | -1.66% | 4,540,200 | 32,534,116 | 0.94 |
| 2026-10-09 | 7.32 | 7.21 | 7.41 | 6.99 | -1.50% | 9,412,100 | 67,058,540 | 1.94 |
| 2026-10-08 | 7.13 | 7.32 | 7.70 | 7.07 | +4.72% | 14,205,600 | 105,671,568 | 2.93 |
| 2026-09-30 | 7.03 | 6.99 | 7.13 | 6.96 | -0.57% | 3,374,700 | 23,680,048 | 0.70 |
| 2026-09-29 | 6.97 | 7.03 | 7.08 | 6.94 | +1.30% | 4,092,400 | 28,795,338 | 0.85 |
| 2026-09-28 | 7.13 | 6.94 | 7.17 | 6.90 | -2.66% | 5,422,500 | 37,874,816 | 1.12 |
| 2026-09-24 | 7.19 | 7.13 | 7.37 | 7.10 | -0.83% | 7,354,000 | 52,988,768 | 1.52 |
| 2026-09-23 | 7.37 | 7.19 | 7.40 | 7.18 | -2.71% | 7,365,700 | 53,524,136 | 1.52 |
| 2026-09-22 | 7.34 | 7.39 | 7.55 | 7.34 | +0.41% | 5,671,900 | 42,218,256 | 1.17 |
| 2026-09-21 | 7.36 | 7.36 | 7.44 | 7.30 | -0.81% | 5,725,200 | 42,206,936 | 1.18 |
| 2026-09-18 | 7.38 | 7.42 | 7.51 | 7.32 | +0.68% | 6,858,700 | 50,857,528 | 1.42 |
| 2026-09-17 | 7.14 | 7.37 | 7.58 | 7.06 | +2.65% | 12,126,600 | 88,827,288 | 2.50 |
| 2026-09-16 | 7.19 | 7.18 | 7.35 | 7.12 | -0.14% | 6,542,100 | 47,245,448 | 1.35 |
| 2026-09-15 | 7.22 | 7.19 | 7.39 | 7.17 | -1.24% | 5,216,100 | 37,814,056 | 1.08 |
| 2026-09-14 | 7.50 | 7.28 | 7.56 | 7.25 | -1.89% | 6,282,500 | 46,029,696 | 1.30 |
| 2026-09-11 | 7.70 | 7.42 | 7.70 | 7.35 | -4.13% | 9,498,400 | 71,066,568 | 1.96 |
| 2026-09-10 | 8.00 | 7.74 | 8.00 | 7.74 | -3.37% | 7,477,000 | 58,412,716 | 1.54 |
| 2026-09-09 | 8.14 | 8.01 | 8.20 | 8.00 | -1.96% | 5,267,000 | 42,498,676 | 1.09 |
| 2026-09-08 | 8.08 | 8.17 | 8.27 | 8.08 | +0.74% | 4,880,500 | 40,003,028 | 1.01 |
| 2026-09-07 | 8.05 | 8.11 | 8.18 | 8.00 | +0.12% | 5,617,200 | 45,317,016 | 1.16 |
| 2026-09-04 | 8.28 | 8.10 | 8.33 | 8.03 | -1.94% | 7,991,300 | 65,236,624 | 1.65 |
| 2026-09-03 | 8.24 | 8.26 | 8.30 | 7.98 | +1.23% | 12,899,600 | 104,924,648 | 2.66 |
| 2026-09-02 | 8.26 | 8.16 | 8.30 | 8.10 | -1.92% | 4,702,900 | 38,417,200 | 0.97 |
| 2026-09-01 | 8.16 | 8.32 | 8.35 | 8.15 | +1.46% | 6,373,200 | 52,705,964 | 1.32 |
| 2026-08-31 | 7.95 | 8.20 | 8.22 | 7.81 | -2.61% | 11,163,100 | 90,309,760 | 2.31 |
| 2026-08-28 | 8.24 | 8.42 | 8.59 | 8.20 | +2.06% | 9,412,300 | 79,705,096 | 1.94 |
| 2026-08-27 | 8.19 | 8.25 | 8.25 | 8.13 | +0.73% | 3,828,900 | 31,456,556 | 0.79 |
| 2026-08-26 | 8.28 | 8.19 | 8.33 | 8.16 | -1.33% | 4,637,100 | 38,177,152 | 0.96 |
需要全历史数据与程序化访问？
查看 森远股份 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=sz300210 获取全部历史日线。