云意电气

sz300304 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）

11.16

涨跌幅

-3.29%

成交量

15,542,400 股

成交额

175,339,280 元

换手率

1.82%

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	11.39	11.16	11.55	11.10	-3.29%	15,542,400	175,339,280	1.82
2026-10-13	12.25	11.54	12.35	11.03	-5.25%	26,819,300	310,316,992	3.15
2026-10-12	11.95	12.18	12.26	11.86	+1.50%	21,835,000	263,491,728	2.56
2026-10-09	12.26	12.00	12.26	11.52	-1.72%	20,562,300	243,319,840	2.41
2026-10-08	12.20	12.21	12.77	12.06	+1.08%	27,158,700	337,966,016	3.19
2026-09-30	12.00	12.08	12.16	11.91	+0.33%	11,716,600	141,062,720	1.37
2026-09-29	11.88	12.04	12.19	11.70	+1.60%	10,943,900	131,619,176	1.28
2026-09-28	12.20	11.85	12.22	11.82	-2.31%	15,102,100	180,790,032	1.77
2026-09-24	12.06	12.13	12.45	11.91	+0.08%	22,798,700	277,568,448	2.67
2026-09-23	11.88	12.12	12.20	11.72	+2.11%	20,015,900	241,337,696	2.35
2026-09-22	12.02	11.87	12.10	11.76	-0.08%	15,055,200	179,435,216	1.77
2026-09-21	11.56	11.88	11.93	11.54	+3.30%	16,966,800	198,799,152	1.99
2026-09-18	11.02	11.50	11.56	10.99	+5.60%	21,376,200	243,444,496	2.51
2026-09-17	10.78	10.89	11.11	10.74	+0.55%	9,241,300	101,000,816	1.08
2026-09-16	10.77	10.83	10.94	10.61	+0.56%	8,314,900	89,522,920	0.98
2026-09-15	11.01	10.77	11.14	10.76	-2.80%	10,067,000	109,916,584	1.18
2026-09-14	10.98	11.08	11.20	10.84	+0.64%	10,292,400	114,071,680	1.21
2026-09-11	10.80	11.01	11.21	10.80	-0.09%	12,764,800	140,248,096	1.50
2026-09-10	11.33	11.02	11.34	10.96	-4.75%	19,317,700	213,906,240	2.27
2026-09-09	11.42	11.57	12.15	11.42	+2.03%	29,579,100	348,127,776	3.47
2026-09-08	11.70	11.34	11.81	11.27	-4.06%	22,829,000	261,971,120	2.68
2026-09-07	11.82	11.82	12.06	11.58	-1.25%	20,786,800	244,802,688	2.44
2026-09-04	12.80	11.97	13.00	11.78	+0.76%	34,869,600	424,934,144	4.09
2026-09-03	11.56	11.88	12.26	11.45	+2.50%	30,542,100	364,410,880	3.58
2026-09-02	10.93	11.59	11.74	10.78	+5.17%	29,489,500	335,544,768	3.46
2026-09-01	11.33	11.02	11.36	11.00	-3.08%	13,833,200	153,204,480	1.62
2026-08-31	11.13	11.37	11.38	11.11	+0.71%	9,331,000	104,975,056	1.09
2026-08-28	11.46	11.29	11.75	11.26	-1.83%	13,229,900	151,514,608	1.55
2026-08-27	11.11	11.50	11.55	11.06	+3.51%	13,588,300	154,766,176	1.59
2026-08-26	11.20	11.11	11.34	10.98	-0.54%	11,310,400	125,927,240	1.33

需要全历史数据与程序化访问？查看云意电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300304 获取全部历史日线。