兆日科技

sz300333 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）

13.29

涨跌幅

+3.18%

成交量

70,957,200 股

成交额

963,856,448 元

换手率

21.20%

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	12.60	13.29	14.50	12.60	+3.18%	70,957,200	963,856,448	21.20
2026-10-13	12.26	12.88	13.06	12.01	+1.66%	55,073,400	696,383,936	16.45
2026-10-12	11.91	12.67	12.95	11.80	+6.56%	57,112,600	718,996,416	17.06
2026-10-09	11.12	11.89	11.99	10.66	+6.07%	29,396,100	335,423,264	8.78
2026-10-08	11.38	11.21	11.65	11.08	-1.67%	13,977,900	158,123,904	4.18
2026-09-30	11.49	11.40	11.68	11.16	+0.09%	13,711,500	155,546,240	4.10
2026-09-29	11.29	11.39	11.59	11.21	+0.98%	13,489,400	154,673,504	4.03
2026-09-28	11.58	11.28	11.60	11.25	-2.76%	15,367,400	174,836,336	4.59
2026-09-24	11.61	11.60	11.78	11.39	-1.11%	18,608,700	215,095,232	5.56
2026-09-23	11.63	11.73	11.79	11.36	+1.03%	23,936,800	276,418,528	7.15
2026-09-22	12.02	11.61	12.02	11.47	-2.52%	26,658,600	310,672,512	7.96
2026-09-21	11.56	11.91	11.93	11.50	+2.41%	29,551,800	346,307,968	8.83
2026-09-18	11.39	11.63	11.78	11.25	+4.12%	32,760,100	379,663,008	9.79
2026-09-17	11.18	11.17	11.41	11.07	-1.85%	22,032,000	246,534,928	6.58
2026-09-16	11.00	11.38	11.46	10.80	+0.89%	33,935,600	377,742,208	10.14
2026-09-15	11.27	11.28	11.97	11.19	+2.27%	46,910,100	540,375,296	14.01
2026-09-14	10.99	11.03	11.25	10.80	+0.73%	20,095,200	222,150,192	6.00
2026-09-11	11.02	10.95	11.17	10.73	-2.06%	20,056,600	217,571,808	5.99
2026-09-10	11.22	11.18	11.40	11.15	-1.93%	18,402,600	206,564,400	5.50
2026-09-09	11.77	11.40	11.77	11.29	-3.31%	27,423,200	313,440,512	8.19
2026-09-08	11.92	11.79	12.07	11.70	-1.91%	25,303,100	299,513,376	7.56
2026-09-07	12.03	12.02	12.22	11.78	-1.88%	38,554,800	462,556,256	11.52
2026-09-04	12.31	12.25	12.87	12.15	+2.77%	53,407,600	668,548,992	15.95
2026-09-03	12.26	11.92	12.39	11.85	-2.30%	38,396,700	464,236,736	11.47
2026-09-02	12.17	12.20	12.33	11.93	-2.79%	39,028,700	473,564,576	11.66
2026-09-01	12.24	12.55	12.94	12.03	+1.54%	64,650,900	808,217,856	19.31
2026-08-31	12.70	12.36	12.83	12.22	-4.48%	48,169,800	595,927,552	14.39
2026-08-28	13.40	12.94	13.68	12.85	-6.10%	67,692,300	887,133,504	20.22
2026-08-27	12.36	13.78	14.33	12.34	+11.67%	105,716,400	1,412,670,464	31.58
2026-08-26	10.51	12.34	12.68	10.31	+16.75%	89,931,300	1,090,662,784	26.86

需要全历史数据与程序化访问？查看兆日科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300333 获取全部历史日线。