宜通世纪
sz300310 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）
4.34
涨跌幅
+1.40%
成交量
22,501,500 股
成交额
97,441,424 元
换手率
2.79%
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 | 4.26 | 4.34 | 4.39 | 4.21 | +1.40% | 22,501,500 | 97,441,424 | 2.79 |
| 2026-10-13 | 4.21 | 4.28 | 4.32 | 4.11 | +0.71% | 15,859,300 | 66,863,896 | 1.97 |
| 2026-10-12 | 4.28 | 4.25 | 4.32 | 4.23 | -1.39% | 11,244,200 | 47,975,072 | 1.39 |
| 2026-10-09 | 4.17 | 4.31 | 4.31 | 4.07 | +3.11% | 18,350,900 | 77,015,120 | 2.28 |
| 2026-10-08 | 4.26 | 4.18 | 4.30 | 4.14 | -1.18% | 11,629,400 | 48,925,248 | 1.44 |
| 2026-09-30 | 4.32 | 4.23 | 4.34 | 4.22 | -2.08% | 12,569,500 | 53,505,828 | 1.56 |
| 2026-09-29 | 4.18 | 4.32 | 4.35 | 4.16 | +2.86% | 15,546,600 | 66,812,572 | 1.93 |
| 2026-09-28 | 4.23 | 4.20 | 4.27 | 4.14 | -0.71% | 14,764,400 | 61,967,732 | 1.83 |
| 2026-09-24 | 4.30 | 4.23 | 4.33 | 4.22 | -2.08% | 13,147,700 | 56,020,612 | 1.63 |
| 2026-09-23 | 4.41 | 4.32 | 4.41 | 4.27 | -2.70% | 23,071,800 | 99,694,936 | 2.86 |
| 2026-09-22 | 4.36 | 4.44 | 4.47 | 4.35 | +2.07% | 25,258,800 | 111,566,896 | 3.13 |
| 2026-09-21 | 4.29 | 4.35 | 4.36 | 4.27 | +1.40% | 17,618,800 | 76,169,288 | 2.18 |
| 2026-09-18 | 4.31 | 4.29 | 4.44 | 4.28 | -0.23% | 18,125,400 | 78,548,480 | 2.25 |
| 2026-09-17 | 4.28 | 4.30 | 4.34 | 4.21 | +0.47% | 14,002,900 | 59,844,784 | 1.74 |
| 2026-09-16 | 4.23 | 4.28 | 4.30 | 4.19 | +0.47% | 11,703,100 | 49,784,476 | 1.45 |
| 2026-09-15 | 4.35 | 4.26 | 4.35 | 4.24 | -1.84% | 11,244,300 | 48,136,676 | 1.39 |
| 2026-09-14 | 4.30 | 4.34 | 4.37 | 4.30 | +0.00% | 10,136,000 | 43,980,712 | 1.26 |
| 2026-09-11 | 4.32 | 4.34 | 4.37 | 4.28 | -0.69% | 13,234,200 | 57,178,360 | 1.64 |
| 2026-09-10 | 4.37 | 4.37 | 4.39 | 4.32 | -0.68% | 10,868,800 | 47,325,904 | 1.35 |
| 2026-09-09 | 4.50 | 4.40 | 4.52 | 4.38 | -2.22% | 15,935,400 | 70,560,328 | 1.98 |
| 2026-09-08 | 4.47 | 4.50 | 4.56 | 4.45 | +1.12% | 16,135,100 | 72,770,688 | 2.00 |
| 2026-09-07 | 4.43 | 4.45 | 4.49 | 4.41 | -0.22% | 17,411,000 | 77,502,688 | 2.16 |
| 2026-09-04 | 4.65 | 4.46 | 4.70 | 4.45 | -0.45% | 26,961,600 | 122,937,712 | 3.34 |
| 2026-09-03 | 4.55 | 4.48 | 4.61 | 4.47 | -1.54% | 17,722,400 | 80,225,608 | 2.20 |
| 2026-09-02 | 4.54 | 4.55 | 4.58 | 4.46 | -0.87% | 17,680,800 | 79,995,624 | 2.19 |
| 2026-09-01 | 4.43 | 4.59 | 4.62 | 4.43 | +3.38% | 27,515,500 | 125,127,016 | 3.41 |
| 2026-08-31 | 4.31 | 4.44 | 4.46 | 4.30 | +1.37% | 20,457,400 | 89,581,816 | 2.54 |
| 2026-08-28 | 4.44 | 4.38 | 4.46 | 4.31 | -2.67% | 23,920,800 | 104,863,712 | 2.97 |
| 2026-08-27 | 4.43 | 4.50 | 4.52 | 4.43 | +0.22% | 16,957,900 | 76,156,720 | 2.10 |
| 2026-08-26 | 4.42 | 4.49 | 4.51 | 4.40 | +0.67% | 15,508,800 | 69,270,720 | 1.92 |
需要全历史数据与程序化访问？
查看 宜通世纪 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=sz300310 获取全部历史日线。