百纳千成
sz300291 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）
5.70
涨跌幅
+1.60%
成交量
89,482,600 股
成交额
510,971,840 元
换手率
9.61%
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 | 5.56 | 5.70 | 5.92 | 5.46 | +1.60% | 89,482,600 | 510,971,840 | 9.61 |
| 2026-10-13 | 5.50 | 5.61 | 5.71 | 5.25 | +0.90% | 74,218,900 | 406,606,368 | 7.97 |
| 2026-10-12 | 5.31 | 5.56 | 5.69 | 5.18 | +5.90% | 97,740,600 | 533,618,528 | 10.50 |
| 2026-10-09 | 4.83 | 5.25 | 5.32 | 4.66 | +8.47% | 80,307,500 | 402,289,664 | 8.63 |
| 2026-10-08 | 5.02 | 4.84 | 5.03 | 4.78 | -3.01% | 45,115,500 | 220,355,424 | 4.85 |
| 2026-09-30 | 5.10 | 4.99 | 5.15 | 4.91 | -1.96% | 60,756,600 | 304,678,016 | 6.53 |
| 2026-09-29 | 4.74 | 5.09 | 5.16 | 4.72 | +5.38% | 98,979,600 | 494,830,080 | 10.63 |
| 2026-09-28 | 4.90 | 4.83 | 5.15 | 4.73 | -16.44% | 129,529,700 | 633,638,016 | 13.92 |
| 2026-09-24 | 5.92 | 5.78 | 6.02 | 5.71 | -3.18% | 74,110,500 | 430,977,888 | 7.96 |
| 2026-09-23 | 5.90 | 5.97 | 6.06 | 5.61 | +0.67% | 113,648,800 | 664,823,104 | 12.21 |
| 2026-09-22 | 5.50 | 5.93 | 6.09 | 5.47 | +8.01% | 105,966,100 | 615,526,016 | 11.38 |
| 2026-09-21 | 5.58 | 5.49 | 5.60 | 5.29 | +3.20% | 52,724,500 | 288,567,712 | 5.66 |
| 2026-09-18 | 5.38 | 5.32 | 5.42 | 5.24 | -1.30% | 36,851,100 | 196,060,832 | 3.96 |
| 2026-09-17 | 5.16 | 5.39 | 5.42 | 5.12 | +4.86% | 49,583,800 | 263,281,184 | 5.33 |
| 2026-09-16 | 5.02 | 5.14 | 5.16 | 4.95 | +1.38% | 28,023,600 | 142,533,856 | 3.01 |
| 2026-09-15 | 5.39 | 5.07 | 5.40 | 5.05 | -4.88% | 40,156,300 | 207,570,752 | 4.31 |
| 2026-09-14 | 5.33 | 5.33 | 5.45 | 5.26 | -1.30% | 33,364,200 | 178,383,024 | 3.58 |
| 2026-09-11 | 5.35 | 5.40 | 5.46 | 5.26 | -0.18% | 34,733,400 | 185,993,264 | 3.73 |
| 2026-09-10 | 5.34 | 5.41 | 5.57 | 5.26 | +0.19% | 42,922,300 | 231,261,264 | 4.61 |
| 2026-09-09 | 5.58 | 5.40 | 5.64 | 5.28 | -4.93% | 58,854,900 | 317,330,208 | 6.32 |
| 2026-09-08 | 5.47 | 5.68 | 5.73 | 5.40 | +3.46% | 56,569,700 | 318,270,976 | 6.08 |
| 2026-09-07 | 5.37 | 5.49 | 5.52 | 5.30 | +1.86% | 48,150,800 | 262,441,888 | 5.17 |
| 2026-09-04 | 5.30 | 5.39 | 5.60 | 5.21 | +3.06% | 62,165,300 | 338,096,768 | 6.68 |
| 2026-09-03 | 5.34 | 5.23 | 5.57 | 5.21 | -1.69% | 52,076,300 | 280,218,720 | 5.59 |
| 2026-09-02 | 5.52 | 5.32 | 5.55 | 5.29 | -3.97% | 48,953,100 | 262,626,336 | 5.26 |
| 2026-09-01 | 5.36 | 5.54 | 5.58 | 5.36 | +2.03% | 89,146,800 | 489,273,216 | 9.58 |
| 2026-08-31 | 5.00 | 5.43 | 5.65 | 4.99 | +6.89% | 92,438,200 | 494,733,856 | 9.93 |
| 2026-08-28 | 5.10 | 5.08 | 5.12 | 5.02 | +0.20% | 23,268,300 | 118,134,696 | 2.50 |
| 2026-08-27 | 5.00 | 5.07 | 5.12 | 4.96 | +0.80% | 21,049,300 | 106,392,144 | 2.26 |
| 2026-08-26 | 4.92 | 5.03 | 5.04 | 4.91 | +1.21% | 24,972,500 | 124,498,864 | 2.68 |
需要全历史数据与程序化访问？
查看 百纳千成 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=sz300291 获取全部历史日线。