雅本化学
sz300261 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）
4.74
涨跌幅
-2.27%
成交量
6,593,200 股
成交额
31,588,418 元
换手率
0.70%
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 | 4.82 | 4.74 | 4.87 | 4.73 | -2.27% | 6,593,200 | 31,588,418 | 0.70 |
| 2026-10-13 | 4.82 | 4.85 | 4.87 | 4.72 | +0.21% | 6,836,000 | 32,866,234 | 0.73 |
| 2026-10-12 | 4.88 | 4.84 | 4.91 | 4.80 | -1.22% | 5,635,300 | 27,282,764 | 0.60 |
| 2026-10-09 | 4.81 | 4.90 | 4.92 | 4.75 | +1.03% | 10,061,200 | 48,647,532 | 1.07 |
| 2026-10-08 | 4.89 | 4.85 | 4.96 | 4.82 | -1.42% | 7,979,700 | 39,052,252 | 0.85 |
| 2026-09-30 | 4.94 | 4.92 | 4.98 | 4.86 | -0.20% | 10,005,700 | 49,223,844 | 1.06 |
| 2026-09-29 | 4.78 | 4.93 | 4.93 | 4.76 | +3.14% | 11,590,400 | 56,599,880 | 1.23 |
| 2026-09-28 | 4.82 | 4.78 | 4.85 | 4.74 | -1.04% | 7,746,700 | 36,983,676 | 0.82 |
| 2026-09-24 | 4.89 | 4.83 | 4.91 | 4.80 | -1.02% | 7,163,900 | 34,734,856 | 0.76 |
| 2026-09-23 | 4.94 | 4.88 | 4.97 | 4.86 | -1.01% | 7,530,500 | 36,793,648 | 0.80 |
| 2026-09-22 | 4.93 | 4.93 | 4.98 | 4.86 | +0.00% | 9,246,300 | 45,550,216 | 0.98 |
| 2026-09-21 | 4.84 | 4.93 | 4.94 | 4.79 | +3.57% | 15,490,200 | 75,636,512 | 1.64 |
| 2026-09-18 | 4.81 | 4.76 | 4.84 | 4.75 | +0.21% | 9,543,500 | 45,693,396 | 1.01 |
| 2026-09-17 | 4.77 | 4.75 | 4.79 | 4.70 | -0.42% | 6,233,800 | 29,598,028 | 0.66 |
| 2026-09-16 | 4.68 | 4.77 | 4.78 | 4.65 | +1.27% | 8,308,600 | 39,290,624 | 0.88 |
| 2026-09-15 | 4.82 | 4.71 | 4.86 | 4.67 | -2.89% | 16,253,000 | 76,821,352 | 1.72 |
| 2026-09-14 | 4.91 | 4.85 | 5.09 | 4.80 | -0.82% | 16,203,800 | 79,454,448 | 1.72 |
| 2026-09-11 | 5.11 | 4.89 | 5.14 | 4.78 | -4.31% | 29,832,100 | 145,805,360 | 3.16 |
| 2026-09-10 | 5.29 | 5.11 | 5.35 | 5.10 | -3.77% | 23,124,300 | 119,209,056 | 2.45 |
| 2026-09-09 | 5.32 | 5.31 | 5.49 | 5.25 | -1.30% | 37,048,100 | 197,582,432 | 3.93 |
| 2026-09-08 | 4.93 | 5.38 | 5.62 | 4.93 | +9.13% | 65,048,800 | 344,152,416 | 6.90 |
| 2026-09-07 | 4.90 | 4.93 | 5.00 | 4.88 | +0.41% | 8,504,700 | 42,115,424 | 0.90 |
| 2026-09-04 | 4.91 | 4.91 | 5.00 | 4.88 | +0.20% | 9,992,000 | 49,401,964 | 1.06 |
| 2026-09-03 | 5.03 | 4.90 | 5.04 | 4.88 | -1.80% | 8,953,500 | 44,268,004 | 0.95 |
| 2026-09-02 | 5.08 | 4.99 | 5.09 | 4.94 | -1.38% | 9,807,600 | 48,854,432 | 1.04 |
| 2026-09-01 | 4.96 | 5.06 | 5.09 | 4.96 | +1.81% | 12,344,600 | 62,428,780 | 1.31 |
| 2026-08-31 | 5.06 | 4.97 | 5.10 | 4.91 | -3.12% | 15,999,100 | 79,421,560 | 1.70 |
| 2026-08-28 | 5.00 | 5.13 | 5.15 | 4.98 | +1.58% | 14,749,700 | 75,391,368 | 1.56 |
| 2026-08-27 | 4.98 | 5.05 | 5.07 | 4.96 | +1.00% | 9,118,800 | 45,879,932 | 0.97 |
| 2026-08-26 | 4.97 | 5.00 | 5.04 | 4.91 | +0.40% | 9,888,500 | 49,415,156 | 1.05 |
需要全历史数据与程序化访问？
查看 雅本化学 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=sz300261 获取全部历史日线。