晶盛机电

sz300316 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）

33.62

涨跌幅

-2.66%

成交量

7,345,200 股

成交额

251,401,344 元

换手率

0.60%

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	34.48	33.62	35.08	33.41	-2.66%	7,345,200	251,401,344	0.60
2026-10-13	33.88	34.54	35.26	32.59	+1.32%	13,487,100	458,383,200	1.10
2026-10-12	35.66	34.09	35.77	34.00	-4.40%	7,747,500	266,798,432	0.63
2026-10-09	35.30	35.66	35.78	34.00	+1.05%	14,048,700	488,541,344	1.14
2026-10-08	36.16	35.29	37.59	35.11	-1.64%	12,600,400	457,977,664	1.02
2026-09-30	38.48	35.88	38.50	35.76	-6.25%	14,916,400	546,898,048	1.21
2026-09-29	38.56	38.27	39.08	37.79	-1.11%	11,578,400	442,380,320	0.94
2026-09-28	40.37	38.70	40.50	38.38	-4.91%	17,813,300	692,211,904	1.45
2026-09-24	42.30	40.70	42.31	40.60	-3.78%	8,933,200	367,826,176	0.73
2026-09-23	41.50	42.30	43.00	41.31	+2.20%	12,874,900	545,411,072	1.05
2026-09-22	42.59	41.39	42.88	41.19	-1.64%	9,394,200	393,622,560	0.76
2026-09-21	42.71	42.08	42.99	41.91	-1.50%	7,678,600	324,733,536	0.62
2026-09-18	41.08	42.72	42.83	40.56	+5.85%	12,097,100	505,230,336	0.98
2026-09-17	40.80	40.36	41.27	40.35	-1.39%	7,122,000	289,772,320	0.58
2026-09-16	39.26	40.93	41.33	38.93	+4.25%	9,963,700	403,951,072	0.81
2026-09-15	39.50	39.26	40.20	39.13	-0.88%	8,026,800	317,065,376	0.65
2026-09-14	39.84	39.61	40.15	38.78	-1.05%	7,200,600	285,012,992	0.58
2026-09-11	40.01	40.03	40.24	38.50	-0.12%	8,619,000	339,440,576	0.70
2026-09-10	39.83	40.08	40.65	39.68	-0.62%	5,073,100	203,805,664	0.41
2026-09-09	40.42	40.33	41.07	40.05	+0.22%	6,231,200	252,685,632	0.51
2026-09-08	41.18	40.24	41.63	39.95	-2.45%	10,092,200	410,365,760	0.82
2026-09-07	42.42	41.25	42.42	41.12	-1.29%	7,152,600	297,198,688	0.58
2026-09-04	42.75	41.79	43.14	41.42	-2.02%	10,583,500	446,749,664	0.86
2026-09-03	43.46	42.65	43.60	42.33	-0.88%	7,295,500	311,374,528	0.59
2026-09-02	42.03	43.03	43.92	41.91	+1.15%	11,659,600	503,753,312	0.95
2026-09-01	42.91	42.54	43.28	41.58	-1.53%	10,369,800	436,698,080	0.84
2026-08-31	43.00	43.20	43.20	42.15	-1.03%	8,675,900	371,499,104	0.70
2026-08-28	45.07	43.65	45.64	43.63	-3.39%	8,892,600	395,418,272	0.72
2026-08-27	43.36	45.18	45.20	43.21	+3.93%	11,889,300	529,701,888	0.97
2026-08-26	43.45	43.47	43.99	43.06	+0.28%	8,205,000	357,006,944	0.67

需要全历史数据与程序化访问？查看晶盛机电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300316 获取全部历史日线。