佳讯飞鸿
sz300213 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）
6.21
涨跌幅
-2.20%
成交量
8,880,400 股
成交额
55,618,728 元
换手率
1.61%
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 | 6.35 | 6.21 | 6.35 | 6.19 | -2.20% | 8,880,400 | 55,618,728 | 1.61 |
| 2026-10-13 | 6.23 | 6.35 | 6.40 | 6.10 | +1.11% | 12,460,600 | 77,844,192 | 2.25 |
| 2026-10-12 | 6.42 | 6.28 | 6.42 | 6.24 | -2.18% | 11,537,400 | 72,583,920 | 2.09 |
| 2026-10-09 | 6.30 | 6.42 | 6.43 | 6.05 | +0.94% | 14,717,400 | 91,856,696 | 2.66 |
| 2026-10-08 | 6.49 | 6.36 | 6.54 | 6.27 | -2.15% | 12,044,300 | 76,674,752 | 2.18 |
| 2026-09-30 | 6.62 | 6.50 | 6.65 | 6.45 | -1.66% | 14,088,400 | 92,074,488 | 2.55 |
| 2026-09-29 | 6.28 | 6.61 | 6.67 | 6.26 | +4.59% | 17,281,400 | 113,449,632 | 3.13 |
| 2026-09-28 | 6.43 | 6.32 | 6.48 | 6.23 | -2.02% | 8,862,800 | 55,870,584 | 1.60 |
| 2026-09-24 | 6.47 | 6.45 | 6.56 | 6.43 | -0.92% | 6,387,900 | 41,457,264 | 1.16 |
| 2026-09-23 | 6.66 | 6.51 | 6.66 | 6.45 | -2.11% | 7,770,600 | 50,632,124 | 1.41 |
| 2026-09-22 | 6.60 | 6.65 | 6.73 | 6.56 | +1.06% | 11,749,000 | 78,325,280 | 2.13 |
| 2026-09-21 | 6.35 | 6.58 | 6.60 | 6.35 | +4.44% | 12,756,600 | 83,048,288 | 2.31 |
| 2026-09-18 | 6.37 | 6.30 | 6.47 | 6.30 | -0.47% | 9,309,900 | 59,287,808 | 1.68 |
| 2026-09-17 | 6.40 | 6.33 | 6.43 | 6.25 | -1.40% | 6,882,100 | 43,586,816 | 1.25 |
| 2026-09-16 | 6.30 | 6.42 | 6.47 | 6.23 | +2.07% | 9,014,600 | 57,568,952 | 1.63 |
| 2026-09-15 | 6.50 | 6.29 | 6.53 | 6.25 | -3.08% | 11,278,600 | 71,649,984 | 2.04 |
| 2026-09-14 | 6.53 | 6.49 | 6.58 | 6.43 | -1.67% | 10,243,200 | 66,596,960 | 1.85 |
| 2026-09-11 | 6.57 | 6.60 | 6.64 | 6.49 | +0.46% | 11,995,200 | 78,673,256 | 2.17 |
| 2026-09-10 | 6.57 | 6.57 | 6.64 | 6.51 | -0.61% | 6,344,300 | 41,698,240 | 1.15 |
| 2026-09-09 | 6.56 | 6.61 | 6.66 | 6.51 | +0.61% | 8,892,900 | 58,565,368 | 1.61 |
| 2026-09-08 | 6.52 | 6.57 | 6.67 | 6.48 | +1.08% | 8,790,000 | 57,889,760 | 1.59 |
| 2026-09-07 | 6.50 | 6.50 | 6.58 | 6.45 | +0.00% | 8,823,900 | 57,292,836 | 1.60 |
| 2026-09-04 | 6.53 | 6.50 | 6.65 | 6.45 | +0.15% | 9,054,200 | 59,491,484 | 1.64 |
| 2026-09-03 | 6.58 | 6.49 | 6.64 | 6.48 | -1.52% | 9,811,900 | 64,251,900 | 1.78 |
| 2026-09-02 | 6.48 | 6.59 | 6.63 | 6.43 | +0.61% | 10,555,200 | 69,141,984 | 1.91 |
| 2026-09-01 | 6.43 | 6.55 | 6.60 | 6.42 | +1.39% | 12,413,100 | 80,937,576 | 2.25 |
| 2026-08-31 | 6.32 | 6.46 | 6.48 | 6.31 | +1.10% | 9,442,300 | 60,534,160 | 1.71 |
| 2026-08-28 | 6.35 | 6.39 | 6.45 | 6.32 | +0.31% | 7,191,200 | 45,978,460 | 1.30 |
| 2026-08-27 | 6.35 | 6.37 | 6.39 | 6.30 | +0.16% | 8,237,700 | 52,276,800 | 1.49 |
| 2026-08-26 | 6.45 | 6.36 | 6.46 | 6.28 | -0.63% | 8,252,500 | 52,502,040 | 1.49 |
需要全历史数据与程序化访问？
查看 佳讯飞鸿 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=sz300213 获取全部历史日线。