珈伟新能
sz300317 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）
3.88
涨跌幅
-2.02%
成交量
21,963,200 股
成交额
85,762,984 元
换手率
2.65%
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 | 3.94 | 3.88 | 3.95 | 3.87 | -2.02% | 21,963,200 | 85,762,984 | 2.65 |
| 2026-10-13 | 3.93 | 3.96 | 3.99 | 3.81 | -0.25% | 34,710,900 | 135,112,624 | 4.19 |
| 2026-10-12 | 4.07 | 3.97 | 4.10 | 3.95 | -3.41% | 36,556,800 | 146,456,176 | 4.41 |
| 2026-10-09 | 4.05 | 4.11 | 4.12 | 3.91 | +0.98% | 43,846,700 | 175,927,536 | 5.29 |
| 2026-10-08 | 4.09 | 4.07 | 4.19 | 4.03 | +0.00% | 33,358,500 | 137,023,488 | 4.02 |
| 2026-09-30 | 4.21 | 4.07 | 4.21 | 4.05 | -2.16% | 40,762,300 | 167,172,416 | 4.92 |
| 2026-09-29 | 4.24 | 4.16 | 4.27 | 4.15 | -0.72% | 63,024,600 | 264,915,264 | 7.60 |
| 2026-09-28 | 3.99 | 4.19 | 4.26 | 3.97 | +5.28% | 95,822,200 | 398,241,856 | 11.56 |
| 2026-09-24 | 3.95 | 3.98 | 4.01 | 3.94 | +0.25% | 26,466,000 | 105,079,808 | 3.19 |
| 2026-09-23 | 4.16 | 3.97 | 4.16 | 3.96 | -4.80% | 56,398,100 | 226,979,168 | 6.80 |
| 2026-09-22 | 4.20 | 4.17 | 4.21 | 4.13 | -0.48% | 31,363,300 | 130,499,960 | 3.78 |
| 2026-09-21 | 4.15 | 4.19 | 4.20 | 4.10 | +0.96% | 35,966,800 | 149,792,464 | 4.34 |
| 2026-09-18 | 4.02 | 4.15 | 4.19 | 3.98 | +3.75% | 59,712,000 | 246,738,944 | 7.20 |
| 2026-09-17 | 4.15 | 4.00 | 4.15 | 3.94 | -3.61% | 61,016,100 | 244,388,640 | 7.36 |
| 2026-09-16 | 4.10 | 4.15 | 4.27 | 4.09 | +1.22% | 46,766,300 | 195,081,568 | 5.64 |
| 2026-09-15 | 4.24 | 4.10 | 4.32 | 4.10 | -4.65% | 64,555,200 | 269,169,184 | 7.79 |
| 2026-09-14 | 4.39 | 4.30 | 4.50 | 4.25 | -2.05% | 66,710,300 | 290,813,600 | 8.05 |
| 2026-09-11 | 4.26 | 4.39 | 4.50 | 4.12 | +0.92% | 104,409,900 | 452,038,624 | 12.60 |
| 2026-09-10 | 4.14 | 4.35 | 4.42 | 4.10 | +4.32% | 109,135,800 | 470,579,520 | 13.17 |
| 2026-09-09 | 4.19 | 4.17 | 4.22 | 4.11 | -0.48% | 35,836,100 | 149,308,448 | 4.32 |
| 2026-09-08 | 4.12 | 4.19 | 4.20 | 4.09 | +1.70% | 30,482,500 | 126,937,992 | 3.68 |
| 2026-09-07 | 4.10 | 4.12 | 4.14 | 4.06 | +0.00% | 23,432,100 | 96,433,808 | 2.83 |
| 2026-09-04 | 4.14 | 4.12 | 4.24 | 4.07 | +0.00% | 40,134,700 | 167,408,544 | 4.84 |
| 2026-09-03 | 4.26 | 4.12 | 4.28 | 4.11 | -1.44% | 31,050,900 | 129,333,544 | 3.75 |
| 2026-09-02 | 4.23 | 4.18 | 4.29 | 4.17 | -2.11% | 35,058,000 | 147,503,632 | 4.23 |
| 2026-09-01 | 4.12 | 4.27 | 4.29 | 4.11 | +3.39% | 54,494,000 | 231,198,816 | 6.57 |
| 2026-08-31 | 4.14 | 4.13 | 4.16 | 4.07 | -0.96% | 32,424,800 | 133,313,816 | 3.91 |
| 2026-08-28 | 4.19 | 4.17 | 4.22 | 4.15 | -1.42% | 36,845,600 | 154,060,992 | 4.45 |
| 2026-08-27 | 4.25 | 4.23 | 4.26 | 4.15 | -1.63% | 51,831,800 | 217,581,856 | 6.25 |
| 2026-08-26 | 4.20 | 4.30 | 4.40 | 4.16 | +1.65% | 62,857,000 | 268,831,712 | 7.58 |
需要全历史数据与程序化访问？
查看 珈伟新能 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=sz300317 获取全部历史日线。