精锻科技
sz300258 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）
8.16
涨跌幅
-3.66%
成交量
6,341,000 股
成交额
52,422,552 元
换手率
1.11%
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 | 8.42 | 8.16 | 8.47 | 8.14 | -3.66% | 6,341,000 | 52,422,552 | 1.11 |
| 2026-10-13 | 8.45 | 8.47 | 8.50 | 8.22 | +0.36% | 6,265,100 | 52,422,988 | 1.10 |
| 2026-10-12 | 8.58 | 8.44 | 8.63 | 8.44 | -1.63% | 4,105,400 | 34,910,368 | 0.72 |
| 2026-10-09 | 8.68 | 8.58 | 8.69 | 8.33 | -1.94% | 11,070,600 | 93,840,328 | 1.94 |
| 2026-10-08 | 8.87 | 8.75 | 9.09 | 8.68 | -1.35% | 11,134,800 | 98,470,856 | 1.95 |
| 2026-09-30 | 8.80 | 8.87 | 8.98 | 8.68 | +0.91% | 7,219,300 | 63,747,832 | 1.27 |
| 2026-09-29 | 9.05 | 8.79 | 9.15 | 8.73 | -3.72% | 12,045,200 | 107,174,232 | 2.11 |
| 2026-09-28 | 8.95 | 9.13 | 9.34 | 8.92 | +2.01% | 10,771,300 | 98,248,472 | 1.89 |
| 2026-09-24 | 8.86 | 8.95 | 9.11 | 8.83 | +0.67% | 8,367,200 | 75,359,376 | 1.47 |
| 2026-09-23 | 8.90 | 8.89 | 8.94 | 8.78 | -0.11% | 4,534,900 | 40,132,560 | 0.80 |
| 2026-09-22 | 8.95 | 8.90 | 9.01 | 8.86 | -0.11% | 6,044,700 | 53,956,184 | 1.06 |
| 2026-09-21 | 8.94 | 8.91 | 9.04 | 8.89 | +0.34% | 5,642,400 | 50,522,980 | 0.99 |
| 2026-09-18 | 8.84 | 8.88 | 8.95 | 8.84 | +1.14% | 4,502,600 | 40,040,416 | 0.79 |
| 2026-09-17 | 8.77 | 8.78 | 8.94 | 8.73 | -0.11% | 5,974,800 | 52,782,008 | 1.05 |
| 2026-09-16 | 8.84 | 8.79 | 8.93 | 8.69 | -0.57% | 5,620,100 | 49,478,552 | 0.99 |
| 2026-09-15 | 8.95 | 8.84 | 8.97 | 8.81 | -1.12% | 5,081,500 | 45,097,668 | 0.89 |
| 2026-09-14 | 8.90 | 8.94 | 9.09 | 8.85 | +0.34% | 4,019,300 | 36,050,516 | 0.71 |
| 2026-09-11 | 9.25 | 8.91 | 9.25 | 8.91 | -4.19% | 8,173,600 | 73,913,056 | 1.43 |
| 2026-09-10 | 9.52 | 9.30 | 9.52 | 9.28 | -2.00% | 4,780,100 | 44,554,076 | 0.84 |
| 2026-09-09 | 9.60 | 9.49 | 9.61 | 9.44 | -1.35% | 4,492,800 | 42,702,368 | 0.79 |
| 2026-09-08 | 9.54 | 9.62 | 9.76 | 9.44 | +0.84% | 6,915,400 | 66,427,424 | 1.21 |
| 2026-09-07 | 9.36 | 9.54 | 9.60 | 9.33 | +1.81% | 6,329,800 | 60,185,572 | 1.11 |
| 2026-09-04 | 9.70 | 9.37 | 9.71 | 9.29 | -2.09% | 7,445,800 | 70,875,048 | 1.31 |
| 2026-09-03 | 9.49 | 9.57 | 9.79 | 9.45 | +1.48% | 7,421,600 | 71,470,744 | 1.30 |
| 2026-09-02 | 9.40 | 9.43 | 9.54 | 9.26 | -0.42% | 5,035,800 | 47,244,604 | 0.88 |
| 2026-09-01 | 9.51 | 9.47 | 9.58 | 9.45 | -0.42% | 5,141,200 | 48,885,404 | 0.90 |
| 2026-08-31 | 9.34 | 9.51 | 9.55 | 9.34 | +0.42% | 5,533,900 | 52,277,044 | 0.97 |
| 2026-08-28 | 9.56 | 9.47 | 9.63 | 9.43 | -0.94% | 5,943,300 | 56,509,340 | 1.04 |
| 2026-08-27 | 9.46 | 9.56 | 9.57 | 9.43 | +1.06% | 4,709,600 | 44,859,516 | 0.83 |
| 2026-08-26 | 9.50 | 9.46 | 9.63 | 9.39 | -1.15% | 5,465,900 | 52,001,604 | 0.96 |
需要全历史数据与程序化访问？
查看 精锻科技 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=sz300258 获取全部历史日线。