三诺生物

sz300298 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）

16.51

涨跌幅

+0.67%

成交量

3,637,300 股

成交额

59,739,912 元

换手率

0.81%

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	16.40	16.51	16.53	16.33	+0.67%	3,637,300	59,739,912	0.81
2026-10-13	16.64	16.40	16.64	16.25	-2.15%	4,758,100	78,215,952	1.06
2026-10-12	16.68	16.76	16.80	16.53	+0.48%	5,851,900	97,624,272	1.31
2026-10-09	15.94	16.68	16.75	15.94	+4.25%	8,726,400	143,178,832	1.95
2026-10-08	16.35	16.00	16.40	15.94	-1.84%	4,314,900	69,429,400	0.96
2026-09-30	16.11	16.30	16.43	16.11	+1.24%	3,487,000	56,833,384	0.78
2026-09-29	16.27	16.10	16.32	16.05	-0.56%	3,384,200	54,684,564	0.76
2026-09-28	16.18	16.19	16.44	16.12	+0.25%	3,703,100	60,247,652	0.83
2026-09-24	16.30	16.15	16.47	16.14	-1.16%	3,748,800	60,995,272	0.84
2026-09-23	16.33	16.34	16.46	16.23	+0.00%	3,207,600	52,456,896	0.72
2026-09-22	16.45	16.34	16.47	16.16	-0.61%	5,271,000	86,071,952	1.18
2026-09-21	15.60	16.44	16.45	15.60	+5.18%	7,148,700	115,416,880	1.60
2026-09-18	15.60	15.63	15.87	15.60	+0.26%	3,171,700	49,896,040	0.71
2026-09-17	15.34	15.59	15.65	15.28	+0.91%	2,759,900	42,936,140	0.62
2026-09-16	15.46	15.45	15.65	15.34	+0.13%	3,509,600	54,260,748	0.78
2026-09-15	15.37	15.43	15.48	15.33	+0.52%	2,627,100	40,508,720	0.59
2026-09-14	15.17	15.35	15.39	15.13	+1.12%	2,848,000	43,527,648	0.64
2026-09-11	15.33	15.18	15.42	15.10	-1.94%	3,183,400	48,387,776	0.71
2026-09-10	15.51	15.48	15.59	15.32	-0.45%	2,576,300	39,704,444	0.58
2026-09-09	15.86	15.55	15.86	15.55	-2.20%	3,459,900	54,106,496	0.77
2026-09-08	15.77	15.90	15.99	15.73	+0.70%	2,983,500	47,373,732	0.67
2026-09-07	15.92	15.79	16.09	15.79	-1.37%	3,933,400	62,524,172	0.88
2026-09-04	15.79	16.01	16.13	15.71	+1.84%	4,329,900	69,287,912	0.97
2026-09-03	15.98	15.72	16.03	15.67	-1.38%	2,986,000	47,155,284	0.67
2026-09-02	16.02	15.94	16.11	15.83	-0.87%	2,773,400	44,145,372	0.62
2026-09-01	16.04	16.08	16.21	15.97	+0.75%	3,354,300	54,057,428	0.75
2026-08-31	16.02	15.96	16.07	15.88	-0.75%	2,897,000	46,223,812	0.65
2026-08-28	16.13	16.08	16.17	16.03	-0.31%	2,404,500	38,689,320	0.54
2026-08-27	16.10	16.13	16.26	16.02	-0.31%	2,751,100	44,343,476	0.61
2026-08-26	16.36	16.18	16.53	16.16	-0.86%	3,294,100	53,845,712	0.74

需要全历史数据与程序化访问？查看三诺生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300298 获取全部历史日线。