掌趣科技
sz300315 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）
4.21
涨跌幅
+0.00%
成交量
153,780,500 股
成交额
646,321,472 元
换手率
5.68%
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 | 4.15 | 4.21 | 4.29 | 4.08 | +0.00% | 153,780,500 | 646,321,472 | 5.68 |
| 2026-10-13 | 3.99 | 4.21 | 4.36 | 3.97 | +4.47% | 190,939,000 | 797,525,376 | 7.05 |
| 2026-10-12 | 3.96 | 4.03 | 4.05 | 3.95 | +1.51% | 64,434,400 | 258,277,936 | 2.38 |
| 2026-10-09 | 3.82 | 3.97 | 4.00 | 3.80 | +3.93% | 69,143,200 | 269,347,552 | 2.55 |
| 2026-10-08 | 3.93 | 3.82 | 3.95 | 3.77 | -3.05% | 57,401,200 | 221,423,200 | 2.12 |
| 2026-09-30 | 3.96 | 3.94 | 3.97 | 3.90 | -0.25% | 31,959,800 | 125,667,296 | 1.18 |
| 2026-09-29 | 3.91 | 3.95 | 3.98 | 3.90 | +1.02% | 34,050,200 | 134,141,896 | 1.26 |
| 2026-09-28 | 3.94 | 3.91 | 3.97 | 3.88 | -1.26% | 36,472,000 | 142,463,888 | 1.35 |
| 2026-09-24 | 3.99 | 3.96 | 4.02 | 3.93 | -0.75% | 33,311,300 | 132,229,984 | 1.23 |
| 2026-09-23 | 4.08 | 3.99 | 4.09 | 3.98 | -2.68% | 55,695,700 | 223,587,872 | 2.06 |
| 2026-09-22 | 4.08 | 4.10 | 4.14 | 4.07 | +0.49% | 72,395,000 | 297,034,240 | 2.67 |
| 2026-09-21 | 4.02 | 4.08 | 4.10 | 4.00 | +1.75% | 61,941,300 | 251,955,568 | 2.29 |
| 2026-09-18 | 4.02 | 4.01 | 4.04 | 3.99 | +0.00% | 50,008,500 | 200,723,824 | 1.85 |
| 2026-09-17 | 4.01 | 4.01 | 4.05 | 3.97 | -0.74% | 39,612,500 | 158,744,368 | 1.46 |
| 2026-09-16 | 3.92 | 4.04 | 4.06 | 3.90 | +2.54% | 74,342,100 | 297,453,728 | 2.75 |
| 2026-09-15 | 4.02 | 3.94 | 4.04 | 3.93 | -1.99% | 50,435,400 | 200,586,960 | 1.86 |
| 2026-09-14 | 4.06 | 4.02 | 4.06 | 3.98 | -0.99% | 54,091,500 | 217,135,952 | 2.00 |
| 2026-09-11 | 4.08 | 4.06 | 4.11 | 4.01 | -1.46% | 71,599,200 | 289,651,744 | 2.64 |
| 2026-09-10 | 4.15 | 4.12 | 4.18 | 4.09 | -1.20% | 74,038,900 | 305,644,736 | 2.73 |
| 2026-09-09 | 4.29 | 4.17 | 4.33 | 4.15 | -3.92% | 126,255,100 | 529,186,016 | 4.66 |
| 2026-09-08 | 4.35 | 4.34 | 4.52 | 4.33 | -2.91% | 195,446,400 | 855,754,688 | 7.22 |
| 2026-09-07 | 4.46 | 4.47 | 4.84 | 4.40 | +9.02% | 368,632,600 | 1,703,516,544 | 13.61 |
| 2026-09-04 | 4.03 | 4.10 | 4.19 | 4.02 | +2.24% | 83,171,800 | 343,078,272 | 3.07 |
| 2026-09-03 | 4.10 | 4.01 | 4.16 | 4.00 | -2.20% | 56,730,600 | 230,923,920 | 2.10 |
| 2026-09-02 | 4.11 | 4.10 | 4.18 | 4.05 | -1.44% | 69,072,600 | 282,550,400 | 2.55 |
| 2026-09-01 | 4.02 | 4.16 | 4.18 | 4.01 | +3.23% | 105,980,300 | 436,722,624 | 3.91 |
| 2026-08-31 | 3.96 | 4.03 | 4.04 | 3.92 | +1.26% | 69,715,300 | 277,897,600 | 2.57 |
| 2026-08-28 | 3.96 | 3.98 | 4.01 | 3.94 | +0.51% | 41,047,600 | 163,307,936 | 1.52 |
| 2026-08-27 | 3.93 | 3.96 | 3.96 | 3.91 | +0.51% | 35,419,900 | 139,600,640 | 1.31 |
| 2026-08-26 | 3.89 | 3.94 | 3.97 | 3.89 | +1.03% | 38,165,000 | 150,503,072 | 1.41 |
需要全历史数据与程序化访问？
查看 掌趣科技 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=sz300315 获取全部历史日线。