初灵信息
sz300250 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）
14.59
涨跌幅
-1.35%
成交量
3,343,600 股
成交额
49,022,520 元
换手率
2.12%
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 | 14.70 | 14.59 | 14.87 | 14.50 | -1.35% | 3,343,600 | 49,022,520 | 2.12 |
| 2026-10-13 | 14.44 | 14.79 | 14.92 | 14.14 | +0.54% | 5,246,900 | 76,348,392 | 3.33 |
| 2026-10-12 | 14.76 | 14.71 | 14.88 | 14.53 | -1.08% | 3,173,000 | 46,695,660 | 2.01 |
| 2026-10-09 | 14.30 | 14.87 | 14.90 | 13.86 | +3.62% | 5,835,700 | 84,104,720 | 3.70 |
| 2026-10-08 | 14.49 | 14.35 | 14.69 | 14.22 | -0.97% | 4,727,400 | 68,165,128 | 3.00 |
| 2026-09-30 | 14.87 | 14.49 | 15.05 | 14.45 | -2.56% | 4,055,500 | 59,118,760 | 2.57 |
| 2026-09-29 | 14.50 | 14.87 | 15.02 | 14.37 | +2.76% | 5,052,800 | 74,869,856 | 3.21 |
| 2026-09-28 | 14.84 | 14.47 | 14.90 | 14.34 | -2.56% | 5,178,000 | 75,356,000 | 3.29 |
| 2026-09-24 | 15.20 | 14.85 | 15.29 | 14.85 | -2.24% | 5,892,500 | 88,546,832 | 3.74 |
| 2026-09-23 | 15.64 | 15.19 | 15.87 | 15.15 | -3.25% | 8,888,200 | 136,109,392 | 5.64 |
| 2026-09-22 | 15.43 | 15.70 | 16.10 | 15.30 | +2.95% | 11,646,400 | 183,686,976 | 7.39 |
| 2026-09-21 | 14.97 | 15.25 | 15.34 | 14.97 | +1.67% | 5,119,100 | 77,897,432 | 3.25 |
| 2026-09-18 | 15.01 | 15.00 | 15.42 | 14.94 | +0.94% | 5,146,300 | 77,907,072 | 3.27 |
| 2026-09-17 | 14.82 | 14.86 | 15.02 | 14.74 | -0.40% | 3,683,600 | 54,846,352 | 2.34 |
| 2026-09-16 | 14.95 | 14.92 | 15.00 | 14.54 | +0.54% | 4,690,400 | 69,439,344 | 2.98 |
| 2026-09-15 | 15.09 | 14.84 | 15.43 | 14.82 | -1.20% | 5,595,300 | 84,325,912 | 3.55 |
| 2026-09-14 | 15.10 | 15.02 | 15.32 | 14.93 | -0.86% | 3,960,600 | 59,783,720 | 2.51 |
| 2026-09-11 | 15.16 | 15.15 | 15.36 | 14.84 | -1.37% | 5,074,400 | 76,430,552 | 3.22 |
| 2026-09-10 | 15.53 | 15.36 | 15.58 | 15.10 | -1.48% | 3,106,500 | 47,701,408 | 1.97 |
| 2026-09-09 | 15.97 | 15.59 | 16.03 | 15.46 | -2.50% | 5,084,400 | 79,644,256 | 3.23 |
| 2026-09-08 | 16.10 | 15.99 | 16.18 | 15.85 | -0.19% | 5,182,200 | 83,020,920 | 3.29 |
| 2026-09-07 | 16.19 | 16.02 | 16.38 | 15.90 | -0.50% | 5,590,500 | 89,402,824 | 3.55 |
| 2026-09-04 | 16.29 | 16.10 | 16.65 | 16.02 | -0.06% | 7,707,800 | 126,209,032 | 4.89 |
| 2026-09-03 | 16.66 | 16.11 | 16.75 | 16.09 | -2.25% | 6,773,200 | 110,258,176 | 4.30 |
| 2026-09-02 | 16.68 | 16.48 | 16.88 | 16.31 | -1.44% | 10,697,200 | 176,906,496 | 6.79 |
| 2026-09-01 | 15.89 | 16.72 | 17.30 | 15.78 | +6.16% | 19,299,900 | 322,372,096 | 12.25 |
| 2026-08-31 | 15.00 | 15.75 | 15.76 | 15.00 | +3.55% | 7,743,900 | 120,104,360 | 4.91 |
| 2026-08-28 | 15.28 | 15.21 | 15.61 | 15.19 | -0.59% | 6,242,500 | 96,137,592 | 3.96 |
| 2026-08-27 | 15.46 | 15.30 | 15.46 | 15.16 | +0.53% | 4,328,400 | 66,166,520 | 2.75 |
| 2026-08-26 | 15.40 | 15.22 | 15.43 | 14.91 | -0.78% | 5,222,000 | 79,289,304 | 3.31 |
需要全历史数据与程序化访问？
查看 初灵信息 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=sz300250 获取全部历史日线。