控制台 登录/注册

正海磁材

sz300224 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）
10.94
涨跌幅
-2.15%
成交量
7,043,100 股
成交额
77,738,152 元
换手率
0.76%
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 11.17 10.94 11.22 10.92 -2.15% 7,043,100 77,738,152 0.76
2026-10-13 11.11 11.18 11.25 10.88 -0.53% 12,348,800 136,643,264 1.33
2026-10-12 11.40 11.24 11.47 11.21 -0.62% 10,038,100 113,751,504 1.08
2026-10-09 11.41 11.31 11.43 10.93 -0.88% 12,980,600 145,156,320 1.40
2026-10-08 11.61 11.41 11.67 11.33 -1.38% 8,237,100 94,419,248 0.89
2026-09-30 11.77 11.57 11.82 11.57 -1.53% 7,125,900 83,040,632 0.77
2026-09-29 11.61 11.75 11.88 11.55 +1.12% 7,215,000 84,742,360 0.78
2026-09-28 11.96 11.62 12.03 11.53 -3.73% 10,794,400 126,051,936 1.16
2026-09-24 12.18 12.07 12.28 11.99 -0.82% 11,684,200 141,637,728 1.26
2026-09-23 12.21 12.17 12.21 12.02 -0.08% 12,194,100 147,974,768 1.32
2026-09-22 12.06 12.18 12.26 12.04 +1.75% 21,369,200 260,061,648 2.31
2026-09-21 11.61 11.97 12.17 11.55 +4.91% 22,558,000 268,896,320 2.43
2026-09-18 11.30 11.41 11.43 11.24 +2.15% 8,168,600 92,768,184 0.88
2026-09-17 11.31 11.17 11.39 11.13 -1.85% 7,859,600 88,185,160 0.85
2026-09-16 11.30 11.38 11.47 11.15 +0.53% 7,619,100 86,233,032 0.82
2026-09-15 11.40 11.32 11.45 11.31 -0.79% 6,055,000 68,852,352 0.65
2026-09-14 11.33 11.41 11.53 11.31 -0.26% 5,971,900 68,203,760 0.64
2026-09-11 11.55 11.44 11.56 11.22 -2.39% 13,367,600 152,177,296 1.44
2026-09-10 11.80 11.72 11.82 11.60 -0.93% 10,126,100 118,253,464 1.09
2026-09-09 12.01 11.83 12.03 11.76 -1.42% 12,991,100 154,049,648 1.40
2026-09-08 12.19 12.00 12.20 11.93 -1.72% 17,735,300 213,348,416 1.91
2026-09-07 11.65 12.21 12.22 11.58 +4.27% 27,735,700 333,206,144 2.99
2026-09-04 11.92 11.71 12.15 11.64 -1.10% 17,536,600 208,260,976 1.89
2026-09-03 11.46 11.84 12.05 11.39 +4.04% 31,767,800 374,474,208 3.43
2026-09-02 11.50 11.38 11.52 11.31 -1.64% 10,026,700 114,129,808 1.08
2026-09-01 11.71 11.57 11.95 11.57 -2.20% 15,604,700 182,236,080 1.68
2026-08-31 11.23 11.83 11.88 11.20 +3.68% 21,129,400 243,879,904 2.28
2026-08-28 11.72 11.41 11.77 11.29 -0.87% 19,564,600 223,304,944 2.11
2026-08-27 11.21 11.51 11.56 11.19 +2.22% 16,788,500 192,035,008 1.81
2026-08-26 11.06 11.26 11.30 11.04 +1.53% 13,106,100 146,331,488 1.41
需要全历史数据与程序化访问？ 查看 正海磁材 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=sz300224 获取全部历史日线。