吴通控股
sz300292 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）
4.22
涨跌幅
-0.94%
成交量
23,371,000 股
成交额
99,136,640 元
换手率
2.09%
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 | 4.23 | 4.22 | 4.30 | 4.18 | -0.94% | 23,371,000 | 99,136,640 | 2.09 |
| 2026-10-13 | 4.16 | 4.26 | 4.29 | 4.04 | +0.95% | 39,658,900 | 165,971,328 | 3.55 |
| 2026-10-12 | 4.27 | 4.22 | 4.29 | 4.20 | -1.63% | 21,951,700 | 93,051,904 | 1.96 |
| 2026-10-09 | 4.25 | 4.29 | 4.30 | 4.10 | +0.23% | 38,847,600 | 163,151,648 | 3.47 |
| 2026-10-08 | 4.36 | 4.28 | 4.39 | 4.25 | -1.61% | 25,187,500 | 108,705,840 | 2.25 |
| 2026-09-30 | 4.46 | 4.35 | 4.47 | 4.33 | -1.58% | 27,776,800 | 121,379,272 | 2.48 |
| 2026-09-29 | 4.36 | 4.42 | 4.47 | 4.35 | +0.68% | 28,137,400 | 124,785,072 | 2.52 |
| 2026-09-28 | 4.53 | 4.39 | 4.55 | 4.38 | -2.44% | 32,268,600 | 142,838,240 | 2.89 |
| 2026-09-24 | 4.50 | 4.50 | 4.54 | 4.47 | -0.22% | 31,227,800 | 140,705,184 | 2.79 |
| 2026-09-23 | 4.60 | 4.51 | 4.61 | 4.49 | -2.80% | 57,711,400 | 260,925,200 | 5.16 |
| 2026-09-22 | 4.69 | 4.64 | 4.80 | 4.63 | -0.22% | 67,083,000 | 316,182,880 | 6.00 |
| 2026-09-21 | 4.64 | 4.65 | 4.68 | 4.58 | +0.43% | 50,864,600 | 235,644,240 | 4.55 |
| 2026-09-18 | 4.72 | 4.63 | 4.73 | 4.60 | -0.22% | 62,550,500 | 290,815,168 | 5.59 |
| 2026-09-17 | 4.74 | 4.64 | 4.80 | 4.63 | -3.53% | 75,164,800 | 353,909,120 | 6.72 |
| 2026-09-16 | 4.59 | 4.81 | 4.81 | 4.57 | +4.11% | 101,077,500 | 479,078,432 | 9.04 |
| 2026-09-15 | 4.60 | 4.62 | 4.74 | 4.54 | -0.86% | 85,087,000 | 394,126,304 | 7.61 |
| 2026-09-14 | 4.54 | 4.66 | 4.68 | 4.50 | +1.53% | 114,155,400 | 524,962,496 | 10.21 |
| 2026-09-11 | 4.34 | 4.59 | 4.62 | 4.34 | +5.03% | 141,668,800 | 644,028,160 | 12.67 |
| 2026-09-10 | 4.36 | 4.37 | 4.43 | 4.33 | -0.46% | 34,112,700 | 149,514,832 | 3.05 |
| 2026-09-09 | 4.38 | 4.39 | 4.52 | 4.35 | +0.23% | 53,665,300 | 237,437,744 | 4.80 |
| 2026-09-08 | 4.30 | 4.38 | 4.42 | 4.28 | +2.34% | 46,274,200 | 201,967,712 | 4.14 |
| 2026-09-07 | 4.28 | 4.28 | 4.31 | 4.25 | +0.00% | 24,684,300 | 105,786,272 | 2.21 |
| 2026-09-04 | 4.36 | 4.28 | 4.39 | 4.24 | -0.70% | 36,381,400 | 157,534,752 | 3.25 |
| 2026-09-03 | 4.43 | 4.31 | 4.45 | 4.29 | -1.82% | 35,042,600 | 152,208,032 | 3.13 |
| 2026-09-02 | 4.39 | 4.39 | 4.43 | 4.34 | -1.13% | 36,027,600 | 157,686,848 | 3.22 |
| 2026-09-01 | 4.35 | 4.44 | 4.45 | 4.31 | +1.83% | 48,706,100 | 213,891,680 | 4.36 |
| 2026-08-31 | 4.27 | 4.36 | 4.37 | 4.25 | +2.11% | 41,975,100 | 181,830,352 | 3.75 |
| 2026-08-28 | 4.28 | 4.27 | 4.33 | 4.26 | -0.47% | 37,616,500 | 161,347,600 | 3.36 |
| 2026-08-27 | 4.24 | 4.29 | 4.31 | 4.24 | +1.18% | 38,744,100 | 165,881,120 | 3.47 |
| 2026-08-26 | 4.26 | 4.24 | 4.28 | 4.17 | -0.47% | 33,525,800 | 142,030,912 | 3.00 |
需要全历史数据与程序化访问？
查看 吴通控股 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=sz300292 获取全部历史日线。