中际旭创
sz300308 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）
692.90
涨跌幅
-5.73%
成交量
21,996,700 股
成交额
15,564,830,720 元
换手率
1.98%
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 | 730.00 | 692.90 | 733.35 | 689.50 | -5.73% | 21,996,700 | 15,564,830,720 | 1.98 |
| 2026-10-13 | 700.31 | 735.00 | 746.00 | 690.16 | +1.45% | 30,925,400 | 22,113,187,840 | 2.79 |
| 2026-10-12 | 762.41 | 724.47 | 770.90 | 723.00 | -6.55% | 21,048,300 | 15,623,738,368 | 1.90 |
| 2026-10-09 | 775.64 | 775.29 | 780.00 | 730.00 | -0.98% | 27,933,700 | 21,091,586,048 | 2.52 |
| 2026-10-08 | 810.00 | 783.00 | 834.54 | 772.18 | -3.15% | 26,682,100 | 21,291,313,152 | 2.40 |
| 2026-09-30 | 821.99 | 808.44 | 831.59 | 808.00 | -0.56% | 15,726,300 | 12,847,950,848 | 1.42 |
| 2026-09-29 | 814.00 | 813.01 | 823.00 | 808.80 | -0.24% | 16,071,200 | 13,099,145,216 | 1.45 |
| 2026-09-28 | 884.00 | 815.00 | 888.00 | 808.00 | -9.03% | 30,193,800 | 25,185,478,656 | 2.72 |
| 2026-09-24 | 918.51 | 895.86 | 936.58 | 895.86 | -2.89% | 18,486,600 | 16,868,775,936 | 1.67 |
| 2026-09-23 | 936.01 | 922.50 | 939.00 | 918.33 | -0.56% | 14,763,300 | 13,680,098,304 | 1.33 |
| 2026-09-22 | 968.00 | 927.72 | 974.99 | 921.00 | -1.41% | 23,478,400 | 22,337,435,648 | 2.12 |
| 2026-09-21 | 939.50 | 941.00 | 958.86 | 931.66 | +1.57% | 20,962,100 | 19,815,565,312 | 1.89 |
| 2026-09-18 | 910.00 | 926.43 | 947.60 | 893.08 | +3.40% | 29,505,400 | 27,079,559,168 | 2.66 |
| 2026-09-17 | 900.30 | 896.00 | 927.83 | 892.51 | -1.30% | 22,787,500 | 20,684,421,120 | 2.05 |
| 2026-09-16 | 869.02 | 907.80 | 918.38 | 866.00 | +5.07% | 24,021,800 | 21,471,490,048 | 2.16 |
| 2026-09-15 | 873.38 | 864.01 | 883.73 | 858.00 | -1.03% | 17,955,400 | 15,613,591,552 | 1.62 |
| 2026-09-14 | 890.00 | 873.00 | 895.00 | 866.66 | -5.72% | 27,183,000 | 23,936,800,768 | 2.45 |
| 2026-09-11 | 898.17 | 926.00 | 929.80 | 891.17 | +4.03% | 32,781,300 | 29,974,071,296 | 2.95 |
| 2026-09-10 | 890.01 | 890.10 | 909.00 | 882.01 | -2.07% | 17,309,900 | 15,491,122,176 | 1.56 |
| 2026-09-09 | 932.50 | 908.90 | 934.49 | 901.00 | +0.72% | 20,110,000 | 18,420,918,272 | 1.81 |
| 2026-09-08 | 899.20 | 902.37 | 933.98 | 894.00 | +0.44% | 28,765,800 | 26,222,815,232 | 2.59 |
| 2026-09-07 | 838.61 | 898.46 | 902.26 | 836.13 | +10.38% | 43,130,300 | 37,634,551,808 | 3.89 |
| 2026-09-04 | 825.01 | 814.00 | 834.96 | 808.90 | +0.12% | 21,106,600 | 17,378,183,168 | 1.90 |
| 2026-09-03 | 833.20 | 813.00 | 835.90 | 804.02 | -1.14% | 21,642,800 | 17,690,933,248 | 1.95 |
| 2026-09-02 | 840.01 | 822.40 | 848.00 | 814.06 | -4.29% | 26,669,900 | 22,060,175,360 | 2.40 |
| 2026-09-01 | 852.50 | 859.30 | 887.00 | 837.33 | +0.87% | 28,662,200 | 24,665,475,072 | 2.58 |
| 2026-08-31 | 830.00 | 851.90 | 863.56 | 830.00 | -0.75% | 22,422,800 | 18,925,701,120 | 2.02 |
| 2026-08-28 | 863.99 | 858.35 | 915.88 | 856.63 | -0.90% | 31,719,500 | 28,048,631,808 | 2.86 |
| 2026-08-27 | 877.01 | 866.12 | 880.00 | 860.05 | +1.79% | 26,154,800 | 22,780,311,552 | 2.36 |
| 2026-08-26 | 855.00 | 850.90 | 866.00 | 830.00 | +0.58% | 21,810,900 | 18,603,935,744 | 1.97 |
需要全历史数据与程序化访问？
查看 中际旭创 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=sz300308 获取全部历史日线。