楚天科技
sz300358 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）
9.01
涨跌幅
-2.38%
成交量
18,097,500 股
成交额
164,351,424 元
换手率
2.57%
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 | 9.25 | 9.01 | 9.35 | 9.00 | -2.38% | 18,097,500 | 164,351,424 | 2.57 |
| 2026-10-13 | 9.28 | 9.23 | 9.39 | 9.00 | -1.07% | 21,455,500 | 196,746,272 | 3.04 |
| 2026-10-12 | 9.57 | 9.33 | 9.61 | 9.29 | -1.48% | 21,428,300 | 201,259,552 | 3.04 |
| 2026-10-09 | 9.36 | 9.47 | 9.50 | 9.06 | +0.85% | 33,812,500 | 312,116,768 | 4.80 |
| 2026-10-08 | 9.91 | 9.39 | 9.98 | 9.34 | -4.48% | 37,104,600 | 352,621,472 | 5.26 |
| 2026-09-30 | 9.52 | 9.83 | 10.00 | 9.47 | +3.47% | 40,639,300 | 399,872,384 | 5.77 |
| 2026-09-29 | 9.59 | 9.50 | 9.75 | 9.40 | -1.35% | 30,697,100 | 293,007,616 | 4.36 |
| 2026-09-28 | 9.62 | 9.63 | 9.68 | 9.36 | +0.42% | 36,433,500 | 346,128,992 | 5.17 |
| 2026-09-24 | 9.69 | 9.59 | 9.90 | 9.54 | -1.13% | 48,815,700 | 473,114,624 | 6.93 |
| 2026-09-23 | 9.29 | 9.70 | 9.91 | 9.19 | +4.75% | 68,454,800 | 658,769,728 | 9.71 |
| 2026-09-22 | 9.14 | 9.26 | 9.46 | 9.05 | +1.09% | 47,296,700 | 438,242,656 | 6.71 |
| 2026-09-21 | 8.69 | 9.16 | 9.25 | 8.66 | +6.26% | 52,887,700 | 479,970,752 | 7.50 |
| 2026-09-18 | 8.23 | 8.62 | 8.76 | 8.22 | +5.25% | 38,232,300 | 326,962,752 | 5.42 |
| 2026-09-17 | 8.09 | 8.19 | 8.26 | 8.07 | +0.99% | 14,747,900 | 120,873,224 | 2.09 |
| 2026-09-16 | 8.01 | 8.11 | 8.13 | 7.99 | +0.75% | 8,528,800 | 68,890,024 | 1.21 |
| 2026-09-15 | 8.21 | 8.05 | 8.21 | 8.03 | -1.23% | 9,883,100 | 79,886,496 | 1.40 |
| 2026-09-14 | 7.95 | 8.15 | 8.24 | 7.94 | +2.13% | 15,416,500 | 125,231,416 | 2.19 |
| 2026-09-11 | 8.05 | 7.98 | 8.09 | 7.89 | -1.72% | 13,558,500 | 107,927,424 | 1.92 |
| 2026-09-10 | 8.21 | 8.12 | 8.22 | 8.09 | -1.81% | 12,278,900 | 99,860,208 | 1.74 |
| 2026-09-09 | 8.41 | 8.27 | 8.41 | 8.19 | -2.13% | 19,348,200 | 160,183,680 | 2.75 |
| 2026-09-08 | 8.38 | 8.45 | 8.50 | 8.34 | +0.72% | 13,651,200 | 114,971,792 | 1.94 |
| 2026-09-07 | 8.47 | 8.39 | 8.48 | 8.34 | -0.71% | 13,653,600 | 114,628,472 | 1.94 |
| 2026-09-04 | 8.46 | 8.45 | 8.62 | 8.41 | +0.36% | 23,215,600 | 198,026,432 | 3.29 |
| 2026-09-03 | 8.69 | 8.42 | 8.71 | 8.39 | -2.77% | 29,564,200 | 251,616,384 | 4.19 |
| 2026-09-02 | 8.86 | 8.66 | 8.88 | 8.64 | -3.13% | 22,566,900 | 196,544,336 | 3.20 |
| 2026-09-01 | 8.90 | 8.94 | 9.01 | 8.78 | +0.22% | 24,452,600 | 217,182,592 | 3.47 |
| 2026-08-31 | 8.88 | 8.92 | 8.96 | 8.81 | -1.44% | 23,389,400 | 207,775,120 | 3.32 |
| 2026-08-28 | 9.18 | 9.05 | 9.27 | 9.05 | -1.42% | 29,642,300 | 270,962,144 | 4.21 |
| 2026-08-27 | 9.13 | 9.18 | 9.26 | 9.03 | +0.11% | 35,399,800 | 323,467,744 | 5.02 |
| 2026-08-26 | 9.30 | 9.17 | 9.50 | 9.05 | -1.40% | 50,996,800 | 469,789,920 | 7.24 |
需要全历史数据与程序化访问？
查看 楚天科技 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=sz300358 获取全部历史日线。