同大股份

sz300321 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）

30.52

涨跌幅

-1.42%

成交量

2,737,800 股

成交额

83,136,400 元

换手率

3.09%

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	30.97	30.52	31.36	29.98	-1.42%	2,737,800	83,136,400	3.09
2026-10-13	30.64	30.96	31.78	29.80	-0.32%	2,750,900	84,563,968	3.10
2026-10-12	31.80	31.06	32.98	30.13	-2.33%	3,181,600	98,157,632	3.59
2026-10-09	30.66	31.80	32.05	28.79	+2.71%	6,364,400	194,670,992	7.17
2026-10-08	28.56	30.96	32.49	28.56	-4.09%	6,640,900	204,246,304	7.49
2026-09-30	33.03	32.28	33.35	32.02	-1.74%	1,591,800	51,728,296	1.79
2026-09-29	33.00	32.85	33.26	32.42	-0.67%	1,549,200	51,069,924	1.75
2026-09-28	34.46	33.07	35.50	32.53	-3.95%	2,364,100	78,843,728	2.66
2026-09-24	36.21	34.43	36.22	34.33	-4.92%	3,076,300	107,458,096	3.47
2026-09-23	34.50	36.21	36.82	34.50	+4.65%	5,109,600	183,593,280	5.76
2026-09-22	35.61	34.60	35.61	34.39	-1.42%	3,110,900	108,389,744	3.51
2026-09-21	35.54	35.10	36.64	33.80	-1.96%	4,951,000	174,100,512	5.58
2026-09-18	34.57	35.80	35.86	34.01	+4.25%	3,228,400	112,611,784	3.64
2026-09-17	33.51	34.34	34.95	33.51	+1.63%	3,069,400	105,976,616	3.46
2026-09-16	32.35	33.79	33.95	31.69	+5.10%	3,184,000	106,107,248	3.59
2026-09-15	31.60	32.15	32.87	31.37	+1.20%	2,336,700	75,513,152	2.63
2026-09-14	30.65	31.77	32.00	30.00	+3.15%	1,964,300	61,436,168	2.21
2026-09-11	31.00	30.80	31.32	29.72	-2.22%	2,040,200	62,127,200	2.30
2026-09-10	32.52	31.50	32.66	31.36	-4.02%	2,216,300	70,439,728	2.50
2026-09-09	32.88	32.82	34.50	32.70	-0.12%	2,875,500	96,257,008	3.24
2026-09-08	33.24	32.86	33.80	32.57	-0.39%	2,786,700	92,423,496	3.14
2026-09-07	31.64	32.99	33.69	31.50	+4.33%	3,316,600	108,110,848	3.74
2026-09-04	32.80	31.62	33.17	31.38	-3.63%	3,471,700	112,091,016	3.91
2026-09-03	34.78	32.81	35.20	32.60	-3.98%	4,532,900	151,941,792	5.11
2026-09-02	32.71	34.17	36.36	32.36	+3.92%	4,845,600	166,979,792	5.46
2026-09-01	33.82	32.88	35.00	32.80	-1.35%	2,824,500	94,365,384	3.18
2026-08-31	33.32	33.33	33.42	32.41	-0.74%	2,971,300	98,026,672	3.35
2026-08-28	32.00	33.58	34.06	31.87	+4.94%	4,371,800	145,476,608	4.93
2026-08-27	32.51	32.00	32.87	31.50	-2.11%	3,319,300	106,733,656	3.74
2026-08-26	33.58	32.69	33.58	31.82	-2.85%	3,658,100	119,549,120	4.12

需要全历史数据与程序化访问？查看同大股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300321 获取全部历史日线。