旋极信息
sz300324 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）
3.82
涨跌幅
+2.69%
成交量
102,956,200 股
成交额
387,202,944 元
换手率
6.02%
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 | 3.69 | 3.82 | 3.86 | 3.62 | +2.69% | 102,956,200 | 387,202,944 | 6.02 |
| 2026-10-13 | 3.63 | 3.72 | 3.76 | 3.57 | +0.54% | 58,828,900 | 215,580,960 | 3.44 |
| 2026-10-12 | 3.67 | 3.70 | 3.70 | 3.59 | -0.54% | 49,240,500 | 180,004,432 | 2.88 |
| 2026-10-09 | 3.59 | 3.72 | 3.73 | 3.44 | +3.33% | 76,585,100 | 274,479,520 | 4.48 |
| 2026-10-08 | 3.69 | 3.60 | 3.74 | 3.57 | -2.17% | 54,533,400 | 198,699,680 | 3.19 |
| 2026-09-30 | 3.79 | 3.68 | 3.81 | 3.67 | -3.41% | 68,850,400 | 255,615,824 | 4.03 |
| 2026-09-29 | 3.78 | 3.81 | 3.86 | 3.75 | -0.26% | 73,616,100 | 281,391,424 | 4.31 |
| 2026-09-28 | 3.85 | 3.82 | 3.87 | 3.71 | -0.52% | 92,675,600 | 352,481,088 | 5.42 |
| 2026-09-24 | 3.89 | 3.84 | 3.96 | 3.81 | -2.78% | 102,117,300 | 394,934,976 | 5.97 |
| 2026-09-23 | 4.01 | 3.95 | 4.13 | 3.91 | -4.59% | 235,304,300 | 934,675,584 | 13.76 |
| 2026-09-22 | 3.52 | 4.14 | 4.14 | 3.51 | +20.00% | 289,124,800 | 1,162,992,640 | 16.91 |
| 2026-09-21 | 3.40 | 3.45 | 3.45 | 3.39 | +2.07% | 29,230,400 | 100,026,888 | 1.71 |
| 2026-09-18 | 3.37 | 3.38 | 3.42 | 3.35 | +1.20% | 24,198,200 | 81,993,312 | 1.42 |
| 2026-09-17 | 3.39 | 3.34 | 3.42 | 3.33 | -2.05% | 22,718,500 | 76,169,872 | 1.33 |
| 2026-09-16 | 3.35 | 3.41 | 3.43 | 3.32 | +0.89% | 23,896,300 | 80,975,016 | 1.40 |
| 2026-09-15 | 3.44 | 3.38 | 3.51 | 3.36 | -1.46% | 28,560,800 | 97,803,496 | 1.67 |
| 2026-09-14 | 3.40 | 3.43 | 3.45 | 3.38 | +0.29% | 18,818,600 | 64,370,244 | 1.10 |
| 2026-09-11 | 3.44 | 3.42 | 3.45 | 3.36 | -1.72% | 29,227,300 | 99,334,224 | 1.71 |
| 2026-09-10 | 3.49 | 3.48 | 3.50 | 3.44 | -0.57% | 14,788,900 | 51,384,232 | 0.86 |
| 2026-09-09 | 3.57 | 3.50 | 3.57 | 3.49 | -2.23% | 20,970,400 | 73,726,760 | 1.23 |
| 2026-09-08 | 3.54 | 3.58 | 3.60 | 3.52 | +0.85% | 18,727,900 | 66,905,900 | 1.10 |
| 2026-09-07 | 3.58 | 3.55 | 3.61 | 3.52 | -0.84% | 24,933,000 | 88,554,000 | 1.46 |
| 2026-09-04 | 3.60 | 3.58 | 3.68 | 3.55 | -0.28% | 24,538,200 | 88,926,616 | 1.44 |
| 2026-09-03 | 3.71 | 3.59 | 3.73 | 3.57 | -2.45% | 27,063,600 | 98,044,336 | 1.58 |
| 2026-09-02 | 3.71 | 3.68 | 3.74 | 3.64 | -1.87% | 27,456,700 | 101,026,048 | 1.61 |
| 2026-09-01 | 3.60 | 3.75 | 3.76 | 3.57 | +3.88% | 42,908,600 | 158,630,832 | 2.51 |
| 2026-08-31 | 3.50 | 3.61 | 3.62 | 3.47 | +2.27% | 31,133,300 | 110,723,128 | 1.82 |
| 2026-08-28 | 3.51 | 3.53 | 3.57 | 3.48 | +1.15% | 27,919,600 | 98,535,168 | 1.63 |
| 2026-08-27 | 3.41 | 3.49 | 3.51 | 3.41 | +1.45% | 26,171,200 | 91,156,176 | 1.53 |
| 2026-08-26 | 3.40 | 3.44 | 3.47 | 3.38 | +1.18% | 32,139,300 | 110,261,336 | 1.88 |
需要全历史数据与程序化访问？
查看 旋极信息 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=sz300324 获取全部历史日线。