国瓷材料
sz300285 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）
49.92
涨跌幅
-2.95%
成交量
45,827,900 股
成交额
2,337,637,376 元
换手率
5.37%
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 | 51.01 | 49.92 | 52.83 | 49.69 | -2.95% | 45,827,900 | 2,337,637,376 | 5.37 |
| 2026-10-13 | 49.65 | 51.44 | 52.49 | 48.12 | -0.52% | 59,234,700 | 2,974,509,312 | 6.94 |
| 2026-10-12 | 55.47 | 51.71 | 55.61 | 51.63 | -7.73% | 61,841,800 | 3,280,942,848 | 7.25 |
| 2026-10-09 | 58.30 | 56.04 | 58.45 | 51.82 | -6.91% | 102,465,600 | 5,592,227,840 | 12.01 |
| 2026-10-08 | 63.91 | 60.20 | 65.44 | 59.59 | -4.54% | 58,275,700 | 3,639,744,512 | 6.83 |
| 2026-09-30 | 65.62 | 63.06 | 66.76 | 62.48 | -2.08% | 52,811,400 | 3,402,240,512 | 6.19 |
| 2026-09-29 | 65.00 | 64.40 | 65.26 | 63.00 | -1.01% | 56,452,600 | 3,623,169,280 | 6.62 |
| 2026-09-28 | 71.50 | 65.06 | 71.86 | 64.03 | -7.06% | 94,928,600 | 6,404,233,216 | 11.13 |
| 2026-09-24 | 73.91 | 70.00 | 75.40 | 69.90 | +1.45% | 136,987,900 | 9,868,533,760 | 16.06 |
| 2026-09-23 | 66.80 | 69.00 | 69.62 | 65.69 | +4.23% | 76,037,500 | 5,126,182,912 | 8.91 |
| 2026-09-22 | 68.01 | 66.20 | 69.20 | 66.00 | -1.75% | 74,576,700 | 5,038,219,776 | 8.74 |
| 2026-09-21 | 69.36 | 67.38 | 70.69 | 66.20 | +0.33% | 90,193,000 | 6,164,588,032 | 10.57 |
| 2026-09-18 | 67.60 | 67.16 | 68.31 | 65.50 | +1.59% | 67,051,300 | 4,500,619,264 | 7.86 |
| 2026-09-17 | 68.11 | 66.11 | 68.90 | 65.83 | -3.16% | 74,958,200 | 5,029,838,336 | 8.79 |
| 2026-09-16 | 67.00 | 68.27 | 69.39 | 65.66 | +2.51% | 90,692,600 | 6,155,599,872 | 10.63 |
| 2026-09-15 | 65.80 | 66.60 | 67.50 | 65.25 | +1.22% | 92,226,700 | 6,112,773,120 | 10.81 |
| 2026-09-14 | 61.03 | 65.80 | 67.20 | 60.81 | +4.83% | 112,353,800 | 7,304,788,480 | 13.17 |
| 2026-09-11 | 59.14 | 62.77 | 63.58 | 58.41 | +4.01% | 102,805,500 | 6,329,059,840 | 12.05 |
| 2026-09-10 | 59.34 | 60.35 | 61.60 | 59.34 | -0.03% | 45,261,900 | 2,731,720,704 | 5.31 |
| 2026-09-09 | 61.78 | 60.37 | 62.45 | 59.94 | +0.05% | 48,768,800 | 2,981,898,496 | 5.72 |
| 2026-09-08 | 62.25 | 60.34 | 62.86 | 60.03 | -3.07% | 57,404,900 | 3,518,033,152 | 6.73 |
| 2026-09-07 | 60.01 | 62.25 | 62.95 | 59.88 | +3.08% | 66,937,500 | 4,130,856,960 | 7.85 |
| 2026-09-04 | 64.16 | 60.39 | 65.00 | 59.36 | -5.09% | 75,217,900 | 4,639,757,824 | 8.82 |
| 2026-09-03 | 63.88 | 63.63 | 64.70 | 62.40 | +1.48% | 57,346,000 | 3,653,371,648 | 6.72 |
| 2026-09-02 | 62.95 | 62.70 | 63.78 | 62.00 | -2.05% | 51,647,500 | 3,246,988,032 | 6.05 |
| 2026-09-01 | 69.07 | 64.01 | 69.28 | 63.90 | -8.52% | 90,707,400 | 5,947,079,680 | 10.63 |
| 2026-08-31 | 66.78 | 69.97 | 69.97 | 66.31 | +1.55% | 76,239,700 | 5,172,878,848 | 8.94 |
| 2026-08-28 | 71.19 | 68.90 | 71.87 | 68.09 | -1.59% | 98,160,600 | 6,870,084,608 | 11.51 |
| 2026-08-27 | 64.83 | 70.01 | 70.71 | 63.68 | +9.19% | 111,997,900 | 7,585,483,776 | 13.13 |
| 2026-08-26 | 63.26 | 64.12 | 65.63 | 62.70 | +1.39% | 72,286,800 | 4,644,841,472 | 8.47 |
需要全历史数据与程序化访问？
查看 国瓷材料 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=sz300285 获取全部历史日线。