佳创视讯

sz300264 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）

6.35

涨跌幅

+0.95%

成交量

28,391,400 股

成交额

181,975,504 元

换手率

7.66%

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	6.25	6.35	6.55	6.17	+0.95%	28,391,400	181,975,504	7.66
2026-10-13	6.00	6.29	6.38	5.90	+4.49%	24,950,200	154,089,424	6.74
2026-10-12	5.91	6.02	6.06	5.83	+1.86%	16,505,300	98,423,728	4.46
2026-10-09	5.85	5.91	5.96	5.60	+1.37%	13,496,400	78,107,912	3.64
2026-10-08	5.93	5.83	6.03	5.77	-1.69%	10,007,300	58,828,384	2.70
2026-09-30	6.03	5.93	6.06	5.91	-1.66%	11,240,400	67,045,584	3.03
2026-09-29	5.98	6.03	6.13	5.91	-1.15%	13,302,900	80,651,168	3.59
2026-09-28	6.22	6.10	6.57	6.03	-1.61%	21,164,400	132,560,520	5.71
2026-09-24	6.07	6.20	6.53	6.02	+1.64%	26,701,300	167,489,168	7.21
2026-09-23	6.18	6.10	6.23	6.00	-1.29%	11,401,900	68,971,008	3.08
2026-09-22	6.18	6.18	6.28	6.14	+0.82%	13,440,300	83,307,432	3.63
2026-09-21	6.03	6.13	6.18	6.01	+1.83%	12,120,400	74,153,768	3.27
2026-09-18	6.13	6.02	6.15	5.98	-0.99%	14,085,600	85,158,992	3.80
2026-09-17	5.92	6.08	6.35	5.87	+2.18%	20,282,900	123,712,512	5.48
2026-09-16	5.86	5.95	6.01	5.84	+1.02%	7,864,900	46,745,552	2.12
2026-09-15	6.05	5.89	6.07	5.88	-2.64%	10,222,500	60,902,532	2.76
2026-09-14	6.14	6.05	6.16	6.01	-1.31%	9,843,800	59,726,736	2.66
2026-09-11	6.27	6.13	6.27	6.03	-1.92%	11,956,800	72,981,160	3.23
2026-09-10	6.15	6.25	6.30	6.05	+0.00%	18,112,100	111,821,160	4.89
2026-09-09	6.49	6.25	6.70	6.25	-4.73%	34,890,100	222,130,160	9.42
2026-09-08	6.35	6.56	7.00	6.31	+4.29%	37,369,600	246,603,232	10.09
2026-09-07	6.37	6.29	6.43	6.27	-1.10%	10,652,600	67,432,576	2.88
2026-09-04	6.46	6.36	6.56	6.32	-0.93%	12,960,700	83,787,840	3.50
2026-09-03	6.55	6.42	6.60	6.35	-1.38%	9,454,600	60,879,088	2.55
2026-09-02	6.51	6.51	6.57	6.41	-1.06%	9,438,200	61,171,716	2.55
2026-09-01	6.48	6.58	6.65	6.41	+1.54%	15,997,200	105,086,080	4.32
2026-08-31	6.40	6.48	6.52	6.26	-0.46%	14,118,100	90,234,376	3.81
2026-08-28	6.57	6.51	6.63	6.47	-0.46%	7,874,100	51,778,044	2.13
2026-08-27	6.50	6.54	6.57	6.45	+0.62%	6,915,900	45,041,580	1.87
2026-08-26	6.49	6.50	6.57	6.36	+0.00%	7,829,300	50,746,908	2.11

需要全历史数据与程序化访问？查看佳创视讯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300264 获取全部历史日线。