宜安科技

sz300328 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）

11.37

涨跌幅

-2.15%

成交量

14,048,800 股

成交额

162,267,088 元

换手率

2.04%

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	11.55	11.37	11.82	11.33	-2.15%	14,048,800	162,267,088	2.04
2026-10-13	11.50	11.62	11.74	11.10	-0.43%	17,377,500	199,075,056	2.53
2026-10-12	11.90	11.67	11.98	11.54	+0.60%	24,420,000	286,747,264	3.55
2026-10-09	11.76	11.60	11.76	11.14	-0.68%	18,424,000	210,618,768	2.68
2026-10-08	12.11	11.68	12.13	11.50	-2.59%	18,230,900	214,321,376	2.65
2026-09-30	12.42	11.99	12.43	11.90	-1.56%	14,415,300	174,227,120	2.10
2026-09-29	12.30	12.18	12.40	12.12	-1.62%	14,633,400	179,172,064	2.13
2026-09-28	12.88	12.38	13.19	12.35	-4.70%	19,390,500	243,530,672	2.82
2026-09-24	13.41	12.99	13.45	12.95	-3.85%	22,758,800	299,701,408	3.31
2026-09-23	13.27	13.51	13.58	12.82	+2.12%	37,129,300	493,932,736	5.40
2026-09-22	12.96	13.23	13.24	12.83	+3.76%	36,007,000	470,222,656	5.23
2026-09-21	12.38	12.75	12.82	12.38	+3.32%	30,589,800	386,409,664	4.45
2026-09-18	12.40	12.34	12.48	12.21	+0.49%	21,020,000	259,079,168	3.06
2026-09-17	12.16	12.28	12.44	12.15	-0.32%	17,904,300	219,655,664	2.60
2026-09-16	12.24	12.32	12.42	12.04	+0.16%	23,370,500	285,931,744	3.40
2026-09-15	12.55	12.30	12.60	12.15	-0.16%	25,550,000	315,266,912	3.71
2026-09-14	12.00	12.32	12.41	11.72	+2.41%	31,299,300	381,091,776	4.55
2026-09-11	12.43	12.03	12.48	11.76	-3.45%	47,199,300	568,000,832	6.86
2026-09-10	13.46	12.46	14.00	12.41	-14.31%	70,685,800	901,186,304	10.28
2026-09-09	14.90	14.54	14.93	14.41	-2.48%	33,866,300	494,699,968	4.92
2026-09-08	15.54	14.91	15.60	14.74	-4.42%	49,918,500	748,434,496	7.26
2026-09-07	15.51	15.60	16.19	15.40	-0.45%	37,988,400	596,126,080	5.52
2026-09-04	16.11	15.67	16.60	15.52	-1.94%	50,374,100	805,748,736	7.32
2026-09-03	16.25	15.98	16.51	15.74	-1.18%	47,612,700	761,140,352	6.92
2026-09-02	16.64	16.17	17.07	16.00	-3.69%	66,586,400	1,095,104,128	9.68
2026-09-01	17.00	16.79	17.32	16.50	-4.06%	64,076,000	1,075,522,176	9.31
2026-08-31	17.40	17.50	19.00	16.43	-1.63%	95,117,500	1,698,538,112	13.83
2026-08-28	16.96	17.79	18.10	16.80	+3.37%	62,175,800	1,095,320,320	9.04
2026-08-27	16.81	17.21	17.41	16.71	-0.69%	66,017,300	1,125,384,064	9.60
2026-08-26	16.13	17.33	17.33	15.85	+8.04%	83,814,100	1,392,709,248	12.18

需要全历史数据与程序化访问？查看宜安科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300328 获取全部历史日线。