三丰智能
sz300276 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）
5.69
涨跌幅
-2.07%
成交量
13,368,000 股
成交额
76,306,560 元
换手率
1.11%
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 | 5.80 | 5.69 | 5.80 | 5.67 | -2.07% | 13,368,000 | 76,306,560 | 1.11 |
| 2026-10-13 | 5.78 | 5.81 | 5.88 | 5.70 | -1.02% | 14,722,700 | 85,104,168 | 1.22 |
| 2026-10-12 | 5.95 | 5.87 | 5.95 | 5.77 | -1.18% | 16,498,300 | 96,355,640 | 1.37 |
| 2026-10-09 | 5.92 | 5.94 | 5.99 | 5.67 | +0.00% | 25,764,300 | 150,866,832 | 2.14 |
| 2026-10-08 | 6.11 | 5.94 | 6.17 | 5.93 | -3.41% | 22,601,000 | 136,594,512 | 1.87 |
| 2026-09-30 | 6.20 | 6.15 | 6.28 | 6.12 | -1.91% | 26,766,600 | 165,401,104 | 2.22 |
| 2026-09-29 | 6.11 | 6.27 | 6.40 | 5.95 | +0.64% | 56,100,600 | 344,224,608 | 4.65 |
| 2026-09-28 | 6.02 | 6.23 | 6.43 | 6.00 | +5.59% | 60,207,400 | 373,207,072 | 4.99 |
| 2026-09-24 | 5.94 | 5.90 | 6.04 | 5.90 | -0.84% | 13,975,900 | 83,397,152 | 1.16 |
| 2026-09-23 | 6.03 | 5.95 | 6.04 | 5.93 | -1.16% | 13,189,000 | 78,637,976 | 1.09 |
| 2026-09-22 | 6.06 | 6.02 | 6.09 | 5.99 | -0.66% | 17,679,200 | 106,891,232 | 1.47 |
| 2026-09-21 | 6.01 | 6.06 | 6.10 | 5.98 | +1.00% | 21,645,300 | 130,438,704 | 1.80 |
| 2026-09-18 | 6.03 | 6.00 | 6.05 | 5.98 | +0.84% | 15,241,100 | 91,591,048 | 1.26 |
| 2026-09-17 | 5.96 | 5.95 | 6.03 | 5.90 | -0.34% | 14,172,100 | 84,476,216 | 1.18 |
| 2026-09-16 | 5.92 | 5.97 | 6.01 | 5.85 | +0.34% | 12,311,400 | 73,125,352 | 1.02 |
| 2026-09-15 | 6.02 | 5.95 | 6.05 | 5.93 | -1.16% | 11,491,000 | 68,584,952 | 0.95 |
| 2026-09-14 | 5.98 | 6.02 | 6.08 | 5.95 | -0.17% | 9,852,600 | 59,327,336 | 0.82 |
| 2026-09-11 | 6.13 | 6.03 | 6.14 | 5.93 | -1.47% | 20,489,500 | 122,943,352 | 1.70 |
| 2026-09-10 | 6.13 | 6.12 | 6.17 | 6.07 | -0.33% | 14,286,700 | 87,438,328 | 1.19 |
| 2026-09-09 | 6.26 | 6.14 | 6.28 | 6.13 | -1.92% | 18,344,100 | 113,404,016 | 1.52 |
| 2026-09-08 | 6.30 | 6.26 | 6.33 | 6.23 | -0.63% | 15,663,800 | 98,448,640 | 1.30 |
| 2026-09-07 | 6.32 | 6.30 | 6.41 | 6.28 | -0.32% | 17,670,300 | 111,977,696 | 1.47 |
| 2026-09-04 | 6.48 | 6.32 | 6.48 | 6.29 | -0.94% | 19,086,700 | 122,048,192 | 1.58 |
| 2026-09-03 | 6.45 | 6.38 | 6.55 | 6.36 | -0.62% | 17,825,600 | 114,945,120 | 1.48 |
| 2026-09-02 | 6.39 | 6.42 | 6.46 | 6.36 | -0.47% | 14,309,600 | 91,687,720 | 1.19 |
| 2026-09-01 | 6.45 | 6.45 | 6.50 | 6.39 | +0.31% | 17,781,500 | 114,861,408 | 1.48 |
| 2026-08-31 | 6.31 | 6.43 | 6.44 | 6.31 | +0.47% | 14,886,500 | 94,987,976 | 1.23 |
| 2026-08-28 | 6.39 | 6.40 | 6.47 | 6.29 | +0.16% | 19,847,500 | 126,836,528 | 1.65 |
| 2026-08-27 | 6.30 | 6.39 | 6.45 | 6.22 | +1.11% | 20,695,000 | 131,970,240 | 1.72 |
| 2026-08-26 | 6.22 | 6.32 | 6.38 | 6.19 | +1.44% | 20,722,300 | 130,450,448 | 1.72 |
需要全历史数据与程序化访问？
查看 三丰智能 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=sz300276 获取全部历史日线。