开能健康
sz300272 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）
5.89
涨跌幅
-2.00%
成交量
7,230,500 股
成交额
42,907,128 元
换手率
1.56%
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 | 5.99 | 5.89 | 6.02 | 5.88 | -2.00% | 7,230,500 | 42,907,128 | 1.56 |
| 2026-10-13 | 5.96 | 6.01 | 6.06 | 5.86 | -0.33% | 9,045,200 | 54,048,908 | 1.95 |
| 2026-10-12 | 6.10 | 6.03 | 6.10 | 5.94 | -1.15% | 7,966,500 | 47,888,684 | 1.72 |
| 2026-10-09 | 5.97 | 6.10 | 6.11 | 5.88 | +1.33% | 10,986,600 | 65,866,244 | 2.37 |
| 2026-10-08 | 6.08 | 6.02 | 6.11 | 5.95 | -0.66% | 9,506,300 | 57,251,496 | 2.05 |
| 2026-09-30 | 6.00 | 6.06 | 6.10 | 5.99 | +1.17% | 11,202,200 | 67,822,088 | 2.41 |
| 2026-09-29 | 5.95 | 5.99 | 6.09 | 5.85 | +0.67% | 9,848,800 | 59,124,944 | 2.12 |
| 2026-09-28 | 5.88 | 5.95 | 6.08 | 5.87 | +1.71% | 11,715,400 | 69,797,808 | 2.52 |
| 2026-09-24 | 5.78 | 5.85 | 6.03 | 5.73 | +0.86% | 8,041,500 | 47,403,488 | 1.73 |
| 2026-09-23 | 5.84 | 5.80 | 5.88 | 5.79 | -1.19% | 4,265,600 | 24,834,484 | 0.92 |
| 2026-09-22 | 5.84 | 5.87 | 5.92 | 5.80 | +0.69% | 6,080,900 | 35,634,612 | 1.31 |
| 2026-09-21 | 5.64 | 5.83 | 5.84 | 5.64 | +3.55% | 7,411,200 | 42,803,196 | 1.60 |
| 2026-09-18 | 5.70 | 5.63 | 5.77 | 5.63 | -0.18% | 4,865,400 | 27,681,000 | 1.05 |
| 2026-09-17 | 5.60 | 5.64 | 5.67 | 5.57 | +0.36% | 3,737,700 | 21,030,238 | 0.80 |
| 2026-09-16 | 5.62 | 5.62 | 5.66 | 5.52 | +0.90% | 4,601,400 | 25,763,364 | 0.99 |
| 2026-09-15 | 5.70 | 5.57 | 5.74 | 5.56 | -2.62% | 5,119,000 | 28,784,370 | 1.10 |
| 2026-09-14 | 5.67 | 5.72 | 5.80 | 5.63 | +0.53% | 5,263,800 | 30,151,252 | 1.13 |
| 2026-09-11 | 5.75 | 5.69 | 5.78 | 5.61 | -1.90% | 6,056,400 | 34,333,508 | 1.30 |
| 2026-09-10 | 5.85 | 5.80 | 5.88 | 5.78 | -1.86% | 4,591,200 | 26,710,576 | 0.99 |
| 2026-09-09 | 5.96 | 5.91 | 6.10 | 5.88 | -0.17% | 7,853,200 | 46,766,416 | 1.69 |
| 2026-09-08 | 5.82 | 5.92 | 5.93 | 5.82 | +1.37% | 6,596,700 | 38,847,084 | 1.42 |
| 2026-09-07 | 5.84 | 5.84 | 5.87 | 5.80 | +0.52% | 4,436,100 | 25,912,716 | 0.96 |
| 2026-09-04 | 5.84 | 5.81 | 5.90 | 5.78 | -0.17% | 6,706,200 | 39,200,396 | 1.44 |
| 2026-09-03 | 5.88 | 5.82 | 5.91 | 5.78 | -0.85% | 5,411,900 | 31,581,384 | 1.17 |
| 2026-09-02 | 5.91 | 5.87 | 5.94 | 5.81 | -1.51% | 6,751,200 | 39,505,556 | 1.45 |
| 2026-09-01 | 5.93 | 5.96 | 5.99 | 5.75 | +0.51% | 10,550,300 | 62,630,200 | 2.27 |
| 2026-08-31 | 5.94 | 5.93 | 5.96 | 5.80 | -0.34% | 6,946,200 | 40,868,836 | 1.50 |
| 2026-08-28 | 5.97 | 5.95 | 5.99 | 5.90 | +0.34% | 6,999,800 | 41,617,028 | 1.51 |
| 2026-08-27 | 5.89 | 5.93 | 5.97 | 5.85 | +0.34% | 6,610,700 | 39,122,904 | 1.42 |
| 2026-08-26 | 5.85 | 5.91 | 6.01 | 5.84 | +0.00% | 5,746,500 | 33,952,168 | 1.24 |
需要全历史数据与程序化访问？
查看 开能健康 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=sz300272 获取全部历史日线。