海峡创新
sz300300 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）
10.70
涨跌幅
-3.08%
成交量
105,098,300 股
成交额
1,113,382,656 元
换手率
15.76%
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 | 10.79 | 10.70 | 10.98 | 10.32 | -3.08% | 105,098,300 | 1,113,382,656 | 15.76 |
| 2026-10-13 | 10.23 | 11.04 | 11.29 | 10.10 | +5.24% | 144,174,800 | 1,579,643,264 | 21.62 |
| 2026-10-12 | 10.82 | 10.49 | 11.28 | 9.79 | -2.87% | 150,363,500 | 1,592,408,832 | 22.55 |
| 2026-10-09 | 10.41 | 10.80 | 11.00 | 9.90 | +3.35% | 130,141,900 | 1,364,250,496 | 19.52 |
| 2026-10-08 | 10.91 | 10.45 | 11.33 | 10.36 | -6.11% | 125,546,700 | 1,359,222,912 | 18.83 |
| 2026-09-30 | 10.99 | 11.13 | 11.41 | 10.65 | +3.73% | 153,434,100 | 1,699,509,760 | 23.01 |
| 2026-09-29 | 10.64 | 10.73 | 11.18 | 10.64 | -3.16% | 158,366,900 | 1,718,042,880 | 23.75 |
| 2026-09-28 | 10.40 | 11.08 | 11.80 | 10.33 | +2.50% | 236,877,200 | 2,650,936,576 | 35.52 |
| 2026-09-24 | 8.90 | 10.81 | 10.81 | 8.83 | +19.98% | 161,742,500 | 1,604,221,056 | 24.26 |
| 2026-09-23 | 9.29 | 9.01 | 9.53 | 8.92 | -4.66% | 88,026,000 | 807,689,216 | 13.20 |
| 2026-09-22 | 9.31 | 9.45 | 9.65 | 9.22 | +1.72% | 108,943,100 | 1,026,285,888 | 16.34 |
| 2026-09-21 | 9.62 | 9.29 | 9.69 | 9.18 | -1.69% | 107,657,900 | 1,006,734,528 | 16.15 |
| 2026-09-18 | 8.81 | 9.45 | 9.79 | 8.73 | +7.39% | 141,071,000 | 1,314,409,856 | 21.16 |
| 2026-09-17 | 9.21 | 8.80 | 9.29 | 8.68 | -6.68% | 116,092,500 | 1,033,596,608 | 17.41 |
| 2026-09-16 | 8.56 | 9.43 | 9.66 | 8.56 | +10.81% | 151,833,800 | 1,399,383,936 | 22.77 |
| 2026-09-15 | 8.58 | 8.51 | 9.00 | 8.33 | -3.19% | 95,453,800 | 822,519,552 | 14.31 |
| 2026-09-14 | 8.58 | 8.79 | 9.06 | 8.23 | +2.69% | 103,470,500 | 895,622,720 | 15.52 |
| 2026-09-11 | 8.99 | 8.56 | 9.09 | 8.50 | -5.73% | 96,539,400 | 843,575,872 | 14.48 |
| 2026-09-10 | 9.17 | 9.08 | 9.43 | 8.60 | +0.67% | 126,084,800 | 1,144,569,984 | 18.91 |
| 2026-09-09 | 8.85 | 9.02 | 9.50 | 8.53 | +2.04% | 145,025,500 | 1,306,486,272 | 21.75 |
| 2026-09-08 | 8.82 | 8.84 | 9.22 | 8.75 | +0.45% | 107,815,000 | 962,655,488 | 16.17 |
| 2026-09-07 | 9.04 | 8.80 | 9.39 | 8.75 | -3.61% | 132,913,800 | 1,193,047,040 | 19.93 |
| 2026-09-04 | 7.89 | 9.13 | 9.35 | 7.85 | +16.01% | 156,303,600 | 1,366,817,024 | 23.44 |
| 2026-09-03 | 8.03 | 7.87 | 8.05 | 7.75 | -1.13% | 35,329,100 | 279,086,944 | 5.30 |
| 2026-09-02 | 7.79 | 7.96 | 8.14 | 7.68 | +0.76% | 47,001,900 | 372,883,168 | 7.05 |
| 2026-09-01 | 7.66 | 7.90 | 8.15 | 7.61 | +3.95% | 56,156,600 | 447,508,928 | 8.42 |
| 2026-08-31 | 7.71 | 7.60 | 7.75 | 7.47 | -2.69% | 38,796,600 | 293,404,544 | 5.82 |
| 2026-08-28 | 7.97 | 7.81 | 8.01 | 7.60 | +0.13% | 52,841,900 | 413,233,568 | 7.92 |
| 2026-08-27 | 7.32 | 7.80 | 7.91 | 7.25 | +5.69% | 65,664,100 | 505,595,648 | 9.85 |
| 2026-08-26 | 7.54 | 7.38 | 7.62 | 7.33 | -0.94% | 24,447,000 | 181,833,520 | 3.67 |
需要全历史数据与程序化访问？
查看 海峡创新 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=sz300300 获取全部历史日线。