裕兴股份

sz300305 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）

6.01

涨跌幅

-4.45%

成交量

8,709,200 股

成交额

53,255,672 元

换手率

2.71%

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	6.21	6.01	6.26	6.00	-4.45%	8,709,200	53,255,672	2.71
2026-10-13	6.03	6.29	6.32	5.81	+2.28%	13,994,000	85,240,752	4.35
2026-10-12	6.29	6.15	6.29	6.02	-2.38%	10,655,500	65,414,204	3.31
2026-10-09	6.40	6.30	6.40	6.02	-2.63%	17,437,300	108,093,320	5.42
2026-10-08	6.28	6.47	6.71	6.25	+2.37%	18,389,900	120,111,536	5.72
2026-09-30	6.52	6.32	6.59	6.29	-3.07%	17,948,000	114,148,864	5.58
2026-09-29	6.41	6.52	6.74	6.41	+1.72%	20,620,100	134,330,960	6.41
2026-09-28	7.02	6.41	7.12	6.35	-10.47%	33,597,800	224,968,016	10.45
2026-09-24	6.79	7.16	7.69	6.68	+5.92%	41,611,300	299,403,680	12.94
2026-09-23	6.46	6.76	6.95	6.42	+4.81%	26,218,500	176,923,168	8.16
2026-09-22	6.59	6.45	6.69	6.43	-1.53%	10,704,500	69,975,400	3.33
2026-09-21	6.51	6.55	6.63	6.50	+1.71%	11,135,200	73,041,008	3.46
2026-09-18	6.49	6.44	6.56	6.38	-0.16%	10,053,500	64,903,712	3.13
2026-09-17	6.52	6.45	6.54	6.30	-1.68%	12,163,600	77,740,648	3.78
2026-09-16	6.55	6.56	6.58	6.34	+2.02%	15,799,300	102,912,400	4.91
2026-09-15	6.35	6.43	6.59	6.33	+0.31%	17,263,100	111,825,176	5.37
2026-09-14	6.31	6.41	6.49	6.10	+2.40%	12,919,700	82,345,736	4.02
2026-09-11	6.14	6.26	6.31	6.00	+0.97%	10,782,200	66,576,060	3.35
2026-09-10	6.24	6.20	6.28	6.17	-1.12%	5,383,000	33,470,176	1.67
2026-09-09	6.24	6.27	6.32	6.22	-0.32%	5,542,000	34,755,480	1.72
2026-09-08	6.25	6.29	6.29	6.21	+0.48%	6,176,500	38,582,584	1.92
2026-09-07	6.43	6.26	6.43	6.21	-3.25%	13,343,900	83,836,432	4.15
2026-09-04	6.50	6.47	6.51	6.31	+0.15%	8,860,900	56,832,168	2.76
2026-09-03	6.62	6.46	6.68	6.29	-0.92%	9,725,100	62,174,492	3.03
2026-09-02	6.47	6.52	6.54	6.39	+0.77%	9,106,400	58,916,232	2.83
2026-09-01	6.47	6.47	6.50	6.37	+0.00%	8,940,700	57,509,996	2.78
2026-08-31	6.21	6.47	6.48	6.19	+3.52%	13,686,900	87,527,232	4.26
2026-08-28	6.11	6.25	6.36	6.11	+1.96%	10,538,900	66,174,832	3.28
2026-08-27	6.09	6.13	6.18	6.06	-0.16%	5,174,000	31,706,066	1.61
2026-08-26	6.15	6.14	6.18	6.02	+0.00%	5,467,600	33,335,952	1.70

需要全历史数据与程序化访问？查看裕兴股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300305 获取全部历史日线。