远方信息

sz300306 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）

10.18

涨跌幅

-3.51%

成交量

2,348,800 股

成交额

24,174,824 元

换手率

1.49%

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	10.45	10.18	10.53	10.16	-3.51%	2,348,800	24,174,824	1.49
2026-10-13	10.19	10.55	10.60	10.01	+2.33%	2,691,100	27,783,948	1.71
2026-10-12	10.24	10.31	10.45	10.19	-0.39%	2,353,100	24,293,262	1.49
2026-10-09	10.21	10.35	10.39	9.92	+0.58%	2,715,800	27,575,106	1.72
2026-10-08	10.42	10.29	10.55	10.19	-1.06%	2,168,500	22,392,102	1.38
2026-09-30	10.52	10.40	10.62	10.36	-1.05%	2,202,200	23,041,256	1.40
2026-09-29	10.37	10.51	10.59	10.27	+1.35%	2,388,200	25,017,364	1.51
2026-09-28	10.50	10.37	10.54	10.26	-1.61%	3,520,200	36,511,108	2.23
2026-09-24	10.41	10.54	10.62	10.40	+1.05%	2,259,100	23,822,864	1.43
2026-09-23	10.49	10.43	10.52	10.33	+0.00%	1,710,200	17,821,804	1.08
2026-09-22	10.38	10.43	10.54	10.33	+0.87%	2,114,000	22,070,760	1.34
2026-09-21	10.18	10.34	10.39	10.11	+2.07%	2,327,300	24,005,650	1.48
2026-09-18	10.32	10.13	10.38	10.10	-0.78%	2,059,600	21,065,790	1.31
2026-09-17	10.17	10.21	10.24	10.00	+0.39%	1,776,200	18,015,204	1.13
2026-09-16	10.02	10.17	10.25	9.98	+1.50%	1,703,500	17,288,800	1.08
2026-09-15	10.19	10.02	10.29	10.00	-2.24%	2,001,400	20,268,018	1.27
2026-09-14	10.12	10.25	10.41	10.04	+1.28%	2,785,400	28,604,284	1.77
2026-09-11	10.23	10.12	10.25	9.99	-1.94%	1,918,600	19,386,032	1.22
2026-09-10	10.40	10.32	10.42	10.26	-0.67%	1,560,000	16,105,984	0.99
2026-09-09	10.50	10.39	10.57	10.35	-1.52%	2,287,300	23,879,526	1.45
2026-09-08	10.65	10.55	10.65	10.43	+1.05%	2,271,800	23,875,484	1.44
2026-09-07	10.56	10.44	10.56	10.31	+0.68%	2,164,100	22,587,590	1.37
2026-09-04	10.37	10.37	10.56	10.31	+0.00%	2,385,300	24,939,348	1.51
2026-09-03	10.58	10.37	10.70	10.33	-1.71%	2,126,100	22,258,708	1.35
2026-09-02	10.51	10.55	10.66	10.45	-0.75%	1,973,600	20,815,270	1.25
2026-09-01	10.62	10.63	10.67	10.51	+0.09%	2,535,900	26,926,620	1.61
2026-08-31	10.54	10.62	10.64	10.41	+0.66%	2,544,700	26,786,474	1.61
2026-08-28	10.41	10.55	10.62	10.37	+1.44%	2,593,700	27,279,494	1.65
2026-08-27	10.52	10.40	10.52	10.36	-0.57%	2,573,000	26,829,538	1.63
2026-08-26	10.48	10.46	10.58	10.34	-0.19%	2,961,800	30,970,416	1.88

需要全历史数据与程序化访问？查看远方信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300306 获取全部历史日线。