硕贝德

sz300322 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）

15.14

涨跌幅

-2.76%

成交量

13,933,400 股

成交额

213,290,832 元

换手率

3.16%

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	15.50	15.14	15.56	15.13	-2.76%	13,933,400	213,290,832	3.16
2026-10-13	15.60	15.57	15.77	14.81	-2.69%	26,543,600	405,738,048	6.03
2026-10-12	15.34	16.00	16.27	14.94	+3.90%	27,735,200	434,343,648	6.30
2026-10-09	15.50	15.40	15.54	14.58	-1.35%	19,220,900	289,322,432	4.36
2026-10-08	16.08	15.61	16.42	15.46	-2.19%	15,529,800	247,454,976	3.53
2026-09-30	16.56	15.96	16.68	15.88	-2.98%	16,024,900	259,395,712	3.64
2026-09-29	16.33	16.45	16.72	16.10	+0.73%	16,138,200	266,025,840	3.66
2026-09-28	17.80	16.33	17.80	16.13	-7.90%	28,013,200	464,421,312	6.36
2026-09-24	18.58	17.73	18.75	17.70	-4.52%	20,598,000	372,536,128	4.68
2026-09-23	18.83	18.57	18.99	18.46	-1.33%	16,750,700	312,081,472	3.80
2026-09-22	19.55	18.82	19.58	18.74	-2.28%	27,151,200	519,514,592	6.16
2026-09-21	18.52	19.26	19.65	18.43	+4.45%	45,651,400	881,308,928	10.37
2026-09-18	17.50	18.44	18.70	17.31	+6.65%	40,119,200	727,124,032	9.11
2026-09-17	17.46	17.29	17.70	17.16	-1.98%	14,273,400	247,696,720	3.24
2026-09-16	17.18	17.64	17.77	17.01	+2.74%	18,126,200	316,381,408	4.12
2026-09-15	17.35	17.17	17.60	17.13	-1.32%	13,124,300	227,536,528	2.98
2026-09-14	17.22	17.40	17.68	16.86	-0.34%	13,732,800	238,223,952	3.12
2026-09-11	17.30	17.46	17.75	16.85	-0.11%	20,233,100	350,225,344	4.59
2026-09-10	17.70	17.48	17.80	17.36	-2.40%	16,310,300	286,364,448	3.70
2026-09-09	18.34	17.91	18.50	17.84	-2.34%	23,623,400	427,485,248	5.36
2026-09-08	18.56	18.34	19.06	18.22	+0.38%	37,939,300	707,461,056	8.61
2026-09-07	17.86	18.27	18.38	17.70	+2.41%	28,488,800	516,014,048	6.47
2026-09-04	18.90	17.84	18.99	17.64	-5.86%	44,545,200	814,990,400	10.11
2026-09-03	17.78	18.95	19.38	17.78	+7.12%	52,060,900	972,792,576	11.82
2026-09-02	17.57	17.69	17.87	17.51	-1.17%	14,032,500	248,206,160	3.19
2026-09-01	18.11	17.90	18.35	17.43	-0.67%	25,948,500	464,065,632	5.89
2026-08-31	17.27	18.02	18.03	17.27	+2.33%	15,519,900	276,433,696	3.52
2026-08-28	18.00	17.61	18.25	17.60	-2.11%	14,720,000	263,602,528	3.34
2026-08-27	17.45	17.99	18.06	17.33	+3.87%	17,443,200	311,208,160	3.96
2026-08-26	17.78	17.32	17.88	17.01	-1.93%	13,783,700	239,192,192	3.13

需要全历史数据与程序化访问？查看硕贝德日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300322 获取全部历史日线。