兴源环境

sz300266 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）

1.83

涨跌幅

-1.08%

成交量

14,805,600 股

成交额

27,310,508 元

换手率

0.95%

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	1.86	1.83	1.87	1.82	-1.08%	14,805,600	27,310,508	0.95
2026-10-13	1.83	1.85	1.87	1.79	+0.00%	16,488,300	30,181,210	1.06
2026-10-12	1.91	1.85	1.92	1.83	-1.60%	16,171,500	30,123,668	1.04
2026-10-09	1.85	1.88	1.89	1.80	+1.08%	20,849,100	38,445,564	1.34
2026-10-08	1.86	1.86	1.90	1.84	-0.53%	13,562,300	25,327,108	0.87
2026-09-30	1.85	1.87	1.88	1.83	+0.54%	15,577,300	28,896,066	1.00
2026-09-29	1.81	1.86	1.88	1.81	+2.20%	15,632,300	29,015,608	1.01
2026-09-28	1.84	1.82	1.87	1.81	-1.62%	16,479,800	30,150,686	1.06
2026-09-24	1.85	1.85	1.87	1.82	+0.00%	18,466,300	34,103,552	1.19
2026-09-23	1.89	1.85	1.92	1.84	-2.63%	23,835,500	44,648,560	1.53
2026-09-22	1.89	1.90	1.92	1.86	+0.00%	25,471,600	47,970,524	1.64
2026-09-21	1.85	1.90	1.91	1.84	+2.15%	22,554,800	42,325,432	1.45
2026-09-18	1.87	1.86	1.88	1.85	-0.53%	19,189,700	35,718,932	1.24
2026-09-17	1.84	1.87	1.88	1.81	+1.08%	23,375,200	43,032,048	1.51
2026-09-16	1.85	1.85	1.88	1.83	+0.54%	17,711,700	32,878,570	1.14
2026-09-15	1.93	1.84	1.94	1.83	-5.64%	30,366,200	57,101,192	1.96
2026-09-14	1.94	1.95	1.97	1.92	+0.00%	21,231,500	41,340,356	1.37
2026-09-11	2.00	1.95	2.02	1.92	-3.47%	27,560,500	53,738,820	1.77
2026-09-10	2.06	2.02	2.06	1.99	-1.46%	28,151,100	56,708,144	1.81
2026-09-09	2.09	2.05	2.09	2.02	-0.97%	35,513,900	72,813,840	2.29
2026-09-08	2.05	2.07	2.15	2.02	+2.48%	50,863,500	105,834,464	3.28
2026-09-07	1.90	2.02	2.09	1.89	+6.88%	63,673,600	128,428,456	4.10
2026-09-04	1.89	1.89	1.93	1.88	+0.00%	14,391,900	27,432,084	0.93
2026-09-03	1.93	1.89	1.95	1.87	-1.56%	13,765,600	26,151,436	0.89
2026-09-02	1.94	1.92	1.96	1.89	-1.03%	16,410,300	31,457,832	1.06
2026-09-01	1.90	1.94	1.96	1.89	+2.11%	21,630,800	41,990,792	1.39
2026-08-31	1.91	1.90	1.91	1.87	-0.52%	12,402,400	23,422,828	0.80
2026-08-28	1.90	1.91	1.92	1.87	+0.53%	14,222,400	27,019,012	0.92
2026-08-27	1.91	1.90	1.92	1.87	-1.04%	16,968,500	32,163,160	1.09
2026-08-26	1.87	1.92	1.93	1.86	+2.13%	19,894,600	37,923,776	1.28

需要全历史数据与程序化访问？查看兴源环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300266 获取全部历史日线。