北京君正
sz300223 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）
106.95
涨跌幅
-2.51%
成交量
16,859,000 股
成交额
1,826,735,872 元
换手率
3.99%
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 | 108.96 | 106.95 | 111.18 | 106.27 | -2.51% | 16,859,000 | 1,826,735,872 | 3.99 |
| 2026-10-13 | 108.33 | 109.70 | 111.25 | 104.10 | -1.74% | 23,982,700 | 2,577,646,848 | 5.67 |
| 2026-10-12 | 116.00 | 111.64 | 116.50 | 111.11 | -5.02% | 16,280,600 | 1,845,201,536 | 3.85 |
| 2026-10-09 | 118.83 | 117.54 | 118.92 | 110.91 | -1.84% | 25,728,300 | 2,952,743,168 | 6.08 |
| 2026-10-08 | 129.50 | 119.74 | 129.80 | 118.18 | -7.29% | 22,525,600 | 2,775,506,944 | 5.33 |
| 2026-09-30 | 136.07 | 129.15 | 136.47 | 129.00 | -4.05% | 16,534,900 | 2,164,039,424 | 3.91 |
| 2026-09-29 | 132.57 | 134.60 | 135.70 | 130.11 | +1.77% | 17,324,400 | 2,299,756,032 | 4.10 |
| 2026-09-28 | 139.10 | 132.26 | 139.75 | 130.75 | -5.74% | 17,551,300 | 2,352,317,952 | 4.15 |
| 2026-09-24 | 145.06 | 140.31 | 145.80 | 140.01 | -4.53% | 18,216,700 | 2,587,328,512 | 4.31 |
| 2026-09-23 | 148.79 | 146.97 | 149.96 | 146.25 | +0.60% | 16,512,900 | 2,439,737,600 | 3.90 |
| 2026-09-22 | 149.91 | 146.10 | 151.00 | 145.00 | +0.00% | 30,964,300 | 4,595,459,072 | 7.32 |
| 2026-09-21 | 146.00 | 146.10 | 149.32 | 144.68 | +2.19% | 28,527,800 | 4,188,230,144 | 6.75 |
| 2026-09-18 | 138.50 | 142.97 | 146.50 | 136.10 | +5.86% | 36,073,600 | 5,109,552,128 | 8.53 |
| 2026-09-17 | 133.04 | 135.06 | 136.30 | 133.00 | +0.75% | 19,322,900 | 2,608,207,104 | 4.57 |
| 2026-09-16 | 128.37 | 134.06 | 134.28 | 126.60 | +5.08% | 19,175,300 | 2,517,574,400 | 4.53 |
| 2026-09-15 | 126.77 | 127.58 | 129.99 | 125.20 | +1.00% | 14,450,400 | 1,850,184,704 | 3.42 |
| 2026-09-14 | 126.00 | 126.32 | 127.99 | 124.60 | -1.91% | 14,641,400 | 1,850,138,368 | 3.46 |
| 2026-09-11 | 129.00 | 128.78 | 129.88 | 125.21 | -2.77% | 19,522,000 | 2,491,731,968 | 4.62 |
| 2026-09-10 | 130.62 | 132.45 | 134.76 | 130.21 | +0.36% | 14,263,100 | 1,893,203,328 | 3.37 |
| 2026-09-09 | 135.72 | 131.98 | 136.99 | 131.08 | -1.35% | 14,445,000 | 1,927,931,136 | 3.42 |
| 2026-09-08 | 135.00 | 133.79 | 138.20 | 132.25 | -0.01% | 22,563,900 | 3,050,010,880 | 5.34 |
| 2026-09-07 | 130.96 | 133.80 | 133.99 | 130.30 | +5.22% | 23,661,600 | 3,135,233,792 | 5.60 |
| 2026-09-04 | 132.90 | 127.16 | 133.99 | 126.00 | -3.66% | 20,628,300 | 2,674,014,464 | 4.88 |
| 2026-09-03 | 134.02 | 131.99 | 134.40 | 130.07 | -0.29% | 16,131,500 | 2,126,436,736 | 3.81 |
| 2026-09-02 | 132.90 | 132.37 | 134.29 | 131.00 | -1.80% | 18,336,500 | 2,425,532,928 | 4.34 |
| 2026-09-01 | 139.95 | 134.79 | 140.22 | 134.27 | -3.69% | 21,889,100 | 2,977,951,232 | 5.18 |
| 2026-08-31 | 132.12 | 139.95 | 140.30 | 132.00 | +3.13% | 25,996,500 | 3,572,266,752 | 6.15 |
| 2026-08-28 | 139.00 | 135.70 | 140.20 | 135.50 | -3.40% | 21,470,300 | 2,956,874,496 | 5.08 |
| 2026-08-27 | 133.06 | 140.48 | 140.68 | 132.70 | +6.37% | 27,513,400 | 3,787,912,192 | 6.51 |
| 2026-08-26 | 134.23 | 132.07 | 134.78 | 130.15 | -1.51% | 17,388,700 | 2,300,413,184 | 4.11 |
需要全历史数据与程序化访问？
查看 北京君正 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=sz300223 获取全部历史日线。