迪安诊断
sz300244 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）
19.68
涨跌幅
-4.28%
成交量
28,050,500 股
成交额
555,865,664 元
换手率
5.59%
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 | 20.26 | 19.68 | 20.38 | 19.56 | -4.28% | 28,050,500 | 555,865,664 | 5.59 |
| 2026-10-13 | 20.50 | 20.56 | 20.85 | 19.74 | -2.10% | 36,897,800 | 748,747,200 | 7.36 |
| 2026-10-12 | 21.37 | 21.00 | 21.92 | 20.63 | +2.94% | 55,100,400 | 1,166,107,136 | 10.99 |
| 2026-10-09 | 19.44 | 20.40 | 20.63 | 18.82 | +3.40% | 35,505,600 | 695,619,584 | 7.08 |
| 2026-10-08 | 21.00 | 19.73 | 21.16 | 19.51 | -3.85% | 27,903,700 | 557,108,800 | 5.56 |
| 2026-09-30 | 20.39 | 20.52 | 20.93 | 20.08 | +1.63% | 25,070,700 | 516,886,944 | 5.00 |
| 2026-09-29 | 20.20 | 20.19 | 20.79 | 20.02 | -0.79% | 22,567,300 | 458,726,176 | 4.50 |
| 2026-09-28 | 20.86 | 20.35 | 21.18 | 20.16 | -2.12% | 24,812,400 | 508,156,256 | 4.95 |
| 2026-09-24 | 21.00 | 20.79 | 21.60 | 20.68 | -1.33% | 29,748,500 | 624,758,976 | 5.93 |
| 2026-09-23 | 21.00 | 21.07 | 21.39 | 20.92 | -0.52% | 30,337,400 | 641,726,272 | 6.05 |
| 2026-09-22 | 20.14 | 21.18 | 21.60 | 20.14 | +3.67% | 48,843,500 | 1,028,809,408 | 9.74 |
| 2026-09-21 | 19.21 | 20.43 | 20.77 | 19.11 | +7.47% | 47,688,200 | 961,401,408 | 9.51 |
| 2026-09-18 | 19.10 | 19.01 | 19.65 | 18.76 | +3.15% | 39,289,700 | 754,772,672 | 7.84 |
| 2026-09-17 | 18.34 | 18.43 | 18.84 | 18.29 | -0.43% | 18,150,900 | 335,913,792 | 3.62 |
| 2026-09-16 | 17.95 | 18.51 | 18.72 | 17.91 | +2.83% | 25,182,500 | 462,905,280 | 5.02 |
| 2026-09-15 | 17.63 | 18.00 | 18.38 | 17.53 | +1.98% | 26,692,700 | 482,227,712 | 5.32 |
| 2026-09-14 | 16.88 | 17.65 | 17.77 | 16.78 | +3.88% | 20,866,700 | 364,522,784 | 4.16 |
| 2026-09-11 | 17.28 | 16.99 | 17.29 | 16.72 | -1.85% | 15,774,900 | 266,819,648 | 3.15 |
| 2026-09-10 | 17.51 | 17.31 | 17.51 | 17.10 | -1.98% | 16,806,600 | 290,330,048 | 3.35 |
| 2026-09-09 | 18.02 | 17.66 | 18.10 | 17.56 | -2.91% | 25,228,500 | 446,486,944 | 5.03 |
| 2026-09-08 | 18.00 | 18.19 | 18.29 | 17.72 | +1.00% | 25,213,300 | 455,285,504 | 5.03 |
| 2026-09-07 | 17.80 | 18.01 | 18.07 | 17.65 | +1.29% | 20,488,300 | 365,541,248 | 4.09 |
| 2026-09-04 | 17.85 | 17.78 | 18.61 | 17.64 | +0.34% | 29,212,700 | 529,515,200 | 5.83 |
| 2026-09-03 | 17.95 | 17.72 | 18.01 | 17.53 | -0.73% | 15,266,000 | 270,704,416 | 3.04 |
| 2026-09-02 | 18.30 | 17.85 | 18.37 | 17.85 | -2.78% | 18,584,300 | 334,564,608 | 3.71 |
| 2026-09-01 | 18.76 | 18.36 | 19.01 | 18.10 | -0.54% | 26,140,300 | 482,721,184 | 5.21 |
| 2026-08-31 | 18.39 | 18.46 | 18.51 | 17.86 | -1.07% | 25,734,500 | 468,289,088 | 5.13 |
| 2026-08-28 | 18.86 | 18.66 | 19.46 | 18.63 | -0.85% | 31,058,600 | 588,948,544 | 6.19 |
| 2026-08-27 | 19.01 | 18.82 | 19.38 | 18.65 | -1.10% | 27,892,200 | 526,415,136 | 5.56 |
| 2026-08-26 | 19.60 | 19.03 | 20.00 | 18.92 | -2.21% | 26,485,600 | 509,182,496 | 5.28 |
需要全历史数据与程序化访问？
查看 迪安诊断 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=sz300244 获取全部历史日线。