*ST三六五

sz300295 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）

11.96

涨跌幅

-1.56%

成交量

1,800,100 股

成交额

21,889,040 元

换手率

1.07%

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	12.11	11.96	12.35	11.92	-1.56%	1,800,100	21,889,040	1.07
2026-10-13	11.88	12.15	12.16	11.82	+1.93%	1,820,600	21,921,484	1.09
2026-10-12	11.98	11.92	12.02	11.82	-0.50%	1,325,900	15,786,561	0.79
2026-10-09	11.77	11.98	12.03	11.51	+1.44%	2,166,000	25,539,080	1.29
2026-10-08	11.95	11.81	12.28	11.73	-1.42%	2,638,700	31,690,270	1.57
2026-09-30	11.65	11.98	12.06	11.54	+3.45%	2,188,500	25,998,964	1.31
2026-09-29	11.39	11.58	11.72	11.39	+1.31%	1,399,800	16,211,558	0.83
2026-09-28	11.65	11.43	11.65	11.33	-2.31%	1,828,400	20,942,404	1.09
2026-09-24	11.85	11.70	12.06	11.70	-2.26%	2,099,900	24,821,380	1.25
2026-09-23	12.28	11.97	12.37	11.90	-2.29%	2,588,000	31,309,980	1.54
2026-09-22	11.89	12.25	12.59	11.84	+2.94%	4,066,300	49,554,280	2.42
2026-09-21	11.84	11.90	12.04	11.75	-0.34%	2,638,900	31,318,676	1.57
2026-09-18	11.41	11.94	11.96	11.41	+4.74%	3,214,700	37,542,612	1.92
2026-09-17	11.39	11.40	11.56	11.24	-0.18%	1,877,200	21,399,104	1.12
2026-09-16	11.33	11.42	11.56	11.30	-0.17%	1,829,000	20,939,462	1.09
2026-09-15	11.66	11.44	11.79	11.42	-1.89%	1,401,700	16,255,624	0.84
2026-09-14	11.55	11.66	11.76	11.55	+0.52%	1,044,600	12,154,105	0.62
2026-09-11	11.71	11.60	11.73	11.48	-1.28%	1,775,700	20,564,028	1.06
2026-09-10	11.95	11.75	11.99	11.71	-1.26%	1,482,600	17,492,400	0.88
2026-09-09	11.91	11.90	12.19	11.66	-0.42%	2,883,000	34,241,636	1.72
2026-09-08	12.10	11.95	12.14	11.88	-1.24%	2,015,900	24,157,774	1.20
2026-09-07	11.98	12.10	12.15	11.87	+0.83%	1,962,600	23,640,720	1.17
2026-09-04	12.19	12.00	12.25	11.93	-1.64%	2,504,500	30,362,428	1.49
2026-09-03	12.30	12.20	12.47	12.13	-0.81%	2,174,500	26,686,298	1.30
2026-09-02	12.41	12.30	12.60	12.30	-1.99%	2,251,100	28,074,954	1.34
2026-09-01	12.34	12.55	12.75	12.25	-0.40%	2,820,400	35,257,904	1.68
2026-08-31	12.99	12.60	13.23	12.57	+0.16%	4,091,000	52,663,560	2.44
2026-08-28	12.38	12.58	12.77	12.34	+1.13%	3,270,500	41,087,932	1.95
2026-08-27	12.40	12.44	12.67	12.35	+0.00%	2,648,700	33,185,248	1.58
2026-08-26	12.42	12.44	12.64	12.30	-0.08%	1,955,100	24,333,584	1.17

需要全历史数据与程序化访问？查看 *ST三六五日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300295 获取全部历史日线。