洲明科技
sz300232 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）
5.30
涨跌幅
-1.67%
成交量
10,847,100 股
成交额
57,962,160 元
换手率
1.22%
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 | 5.38 | 5.30 | 5.40 | 5.28 | -1.67% | 10,847,100 | 57,962,160 | 1.22 |
| 2026-10-13 | 5.28 | 5.39 | 5.46 | 5.20 | +1.13% | 13,331,200 | 71,058,568 | 1.50 |
| 2026-10-12 | 5.36 | 5.33 | 5.40 | 5.30 | -0.74% | 11,980,300 | 64,057,152 | 1.35 |
| 2026-10-09 | 5.28 | 5.37 | 5.39 | 5.16 | +1.13% | 12,941,300 | 68,224,704 | 1.46 |
| 2026-10-08 | 5.34 | 5.31 | 5.42 | 5.27 | -0.75% | 11,021,300 | 58,769,028 | 1.24 |
| 2026-09-30 | 5.34 | 5.35 | 5.37 | 5.30 | +0.75% | 8,912,800 | 47,599,212 | 1.00 |
| 2026-09-29 | 5.21 | 5.31 | 5.34 | 5.18 | +2.12% | 12,509,600 | 66,234,128 | 1.41 |
| 2026-09-28 | 5.29 | 5.20 | 5.37 | 5.15 | -1.89% | 13,067,700 | 68,244,184 | 1.47 |
| 2026-09-24 | 5.36 | 5.30 | 5.39 | 5.30 | -1.12% | 8,864,500 | 47,261,412 | 1.00 |
| 2026-09-23 | 5.47 | 5.36 | 5.53 | 5.35 | -2.19% | 11,117,100 | 60,203,796 | 1.25 |
| 2026-09-22 | 5.50 | 5.48 | 5.56 | 5.46 | +0.37% | 13,045,900 | 71,729,264 | 1.47 |
| 2026-09-21 | 5.41 | 5.46 | 5.49 | 5.36 | +1.30% | 10,466,500 | 57,066,924 | 1.18 |
| 2026-09-18 | 5.42 | 5.39 | 5.46 | 5.38 | +0.37% | 10,637,600 | 57,702,112 | 1.20 |
| 2026-09-17 | 5.36 | 5.37 | 5.42 | 5.33 | +0.00% | 8,896,500 | 47,816,648 | 1.00 |
| 2026-09-16 | 5.28 | 5.37 | 5.40 | 5.26 | +1.70% | 10,563,700 | 56,425,836 | 1.19 |
| 2026-09-15 | 5.38 | 5.28 | 5.41 | 5.27 | -2.22% | 7,221,700 | 38,425,912 | 0.81 |
| 2026-09-14 | 5.34 | 5.40 | 5.42 | 5.29 | +0.75% | 9,015,500 | 48,523,440 | 1.01 |
| 2026-09-11 | 5.42 | 5.36 | 5.42 | 5.26 | -1.29% | 12,034,800 | 64,057,320 | 1.35 |
| 2026-09-10 | 5.48 | 5.43 | 5.50 | 5.39 | -1.09% | 9,603,400 | 52,204,688 | 1.08 |
| 2026-09-09 | 5.54 | 5.49 | 5.57 | 5.47 | -1.08% | 10,862,400 | 59,760,496 | 1.22 |
| 2026-09-08 | 5.55 | 5.55 | 5.59 | 5.52 | +0.00% | 11,653,400 | 64,732,128 | 1.31 |
| 2026-09-07 | 5.59 | 5.55 | 5.60 | 5.52 | -0.36% | 10,106,800 | 56,158,324 | 1.14 |
| 2026-09-04 | 5.63 | 5.57 | 5.69 | 5.55 | -0.54% | 12,323,100 | 69,421,672 | 1.39 |
| 2026-09-03 | 5.67 | 5.60 | 5.73 | 5.58 | -1.23% | 11,984,500 | 67,598,688 | 1.35 |
| 2026-09-02 | 5.63 | 5.67 | 5.74 | 5.63 | -0.18% | 16,265,600 | 92,764,672 | 1.83 |
| 2026-09-01 | 5.60 | 5.68 | 5.71 | 5.56 | +0.71% | 12,875,500 | 72,995,064 | 1.45 |
| 2026-08-31 | 5.41 | 5.64 | 5.65 | 5.41 | +3.11% | 21,973,200 | 122,275,760 | 2.47 |
| 2026-08-28 | 5.45 | 5.47 | 5.50 | 5.43 | -0.36% | 11,133,200 | 60,921,832 | 1.25 |
| 2026-08-27 | 5.47 | 5.49 | 5.54 | 5.46 | -0.36% | 14,731,500 | 80,915,416 | 1.66 |
| 2026-08-26 | 5.48 | 5.51 | 5.60 | 5.46 | +0.73% | 24,449,100 | 134,944,192 | 2.75 |
需要全历史数据与程序化访问？
查看 洲明科技 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=sz300232 获取全部历史日线。