佳沃食品

sz300268 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）

11.20

涨跌幅

-2.52%

成交量

4,111,900 股

成交额

47,534,884 元

换手率

3.08%

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	11.74	11.20	12.19	11.19	-2.52%	4,111,900	47,534,884	3.08
2026-10-13	11.28	11.49	11.60	10.89	+1.68%	2,943,500	33,205,456	2.20
2026-10-12	11.75	11.30	11.75	11.28	-2.42%	2,230,500	25,544,010	1.67
2026-10-09	11.73	11.58	11.75	11.20	-1.19%	2,305,900	26,563,386	1.72
2026-10-08	11.84	11.72	12.03	11.63	-1.60%	2,303,000	27,177,636	1.72
2026-09-30	12.01	11.91	12.08	11.80	-0.83%	1,355,800	16,163,439	1.01
2026-09-29	12.02	12.01	12.08	11.72	+0.50%	1,478,700	17,709,708	1.11
2026-09-28	12.01	11.95	12.19	11.83	-0.42%	2,021,300	24,154,274	1.51
2026-09-24	11.97	12.00	12.20	11.93	+0.00%	1,528,300	18,399,224	1.14
2026-09-23	12.04	12.00	12.20	11.86	+0.00%	1,760,200	21,154,340	1.32
2026-09-22	12.33	12.00	12.33	11.72	-0.50%	3,138,600	37,332,628	2.35
2026-09-21	11.70	12.06	12.15	11.65	+3.70%	2,795,500	33,430,606	2.09
2026-09-18	11.90	11.63	11.90	11.57	-1.27%	2,449,600	28,718,902	1.83
2026-09-17	11.62	11.78	12.78	11.34	+1.90%	3,843,100	44,753,480	2.87
2026-09-16	11.47	11.56	11.67	11.40	+0.17%	2,463,800	28,477,732	1.84
2026-09-15	12.24	11.54	12.24	11.52	-4.79%	2,536,500	29,992,320	1.90
2026-09-14	12.40	12.12	12.50	12.02	-0.08%	2,479,600	30,205,598	1.85
2026-09-11	12.50	12.13	12.61	11.92	-3.42%	3,716,800	45,143,096	2.78
2026-09-10	12.93	12.56	12.93	12.54	-2.64%	3,099,500	39,247,088	2.32
2026-09-09	13.00	12.90	13.29	12.89	-1.30%	2,868,800	37,374,460	2.15
2026-09-08	13.06	13.07	13.29	13.01	+0.15%	3,856,800	50,690,032	2.88
2026-09-07	13.06	13.05	13.24	12.95	+0.93%	2,821,000	36,878,860	2.11
2026-09-04	12.67	12.93	13.23	12.67	+2.21%	3,208,300	41,575,744	2.40
2026-09-03	12.97	12.65	13.08	12.60	-2.32%	2,780,200	35,570,548	2.08
2026-09-02	13.29	12.95	13.30	12.80	-3.00%	4,052,600	52,589,360	3.03
2026-09-01	13.50	13.35	13.90	13.33	-1.55%	3,754,800	50,993,020	2.81
2026-08-31	13.56	13.56	13.64	13.27	-1.88%	4,803,700	64,532,992	3.59
2026-08-28	13.38	13.82	13.95	13.38	+2.75%	4,941,400	67,897,032	3.70
2026-08-27	13.29	13.45	13.68	13.18	+1.05%	4,281,400	57,856,940	3.20
2026-08-26	13.03	13.31	13.85	12.62	+4.07%	7,208,900	95,102,720	5.39

需要全历史数据与程序化访问？查看佳沃食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300268 获取全部历史日线。