全通教育
sz300359 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）
4.27
涨跌幅
+0.71%
成交量
16,558,700 股
成交额
70,773,848 元
换手率
2.61%
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 | 4.21 | 4.27 | 4.35 | 4.18 | +0.71% | 16,558,700 | 70,773,848 | 2.61 |
| 2026-10-13 | 4.18 | 4.24 | 4.28 | 4.05 | +0.24% | 13,892,000 | 57,847,264 | 2.19 |
| 2026-10-12 | 4.16 | 4.23 | 4.32 | 4.12 | +0.71% | 15,406,200 | 64,841,564 | 2.43 |
| 2026-10-09 | 4.03 | 4.20 | 4.20 | 3.88 | +3.45% | 17,170,900 | 69,264,736 | 2.71 |
| 2026-10-08 | 4.11 | 4.06 | 4.18 | 4.02 | -0.49% | 12,294,600 | 50,263,004 | 1.94 |
| 2026-09-30 | 4.20 | 4.08 | 4.24 | 4.05 | -1.45% | 12,244,900 | 50,193,156 | 1.93 |
| 2026-09-29 | 4.05 | 4.14 | 4.19 | 4.02 | +1.97% | 12,063,100 | 49,979,824 | 1.90 |
| 2026-09-28 | 4.15 | 4.06 | 4.16 | 4.02 | -2.17% | 14,769,600 | 59,940,296 | 2.33 |
| 2026-09-24 | 4.05 | 4.15 | 4.25 | 4.03 | +2.22% | 20,286,000 | 83,900,104 | 3.20 |
| 2026-09-23 | 4.22 | 4.06 | 4.25 | 4.04 | -3.79% | 15,408,200 | 63,084,776 | 2.43 |
| 2026-09-22 | 4.12 | 4.22 | 4.26 | 4.06 | +2.68% | 17,950,600 | 74,850,128 | 2.83 |
| 2026-09-21 | 4.01 | 4.11 | 4.12 | 3.97 | +2.49% | 11,713,000 | 47,617,164 | 1.85 |
| 2026-09-18 | 4.06 | 4.01 | 4.09 | 3.97 | -0.99% | 11,907,100 | 47,843,140 | 1.88 |
| 2026-09-17 | 3.99 | 4.05 | 4.08 | 3.94 | +1.25% | 10,526,700 | 42,330,124 | 1.66 |
| 2026-09-16 | 3.97 | 4.00 | 4.01 | 3.89 | +0.76% | 12,309,300 | 48,954,568 | 1.94 |
| 2026-09-15 | 4.13 | 3.97 | 4.13 | 3.96 | -3.41% | 10,496,000 | 42,312,128 | 1.66 |
| 2026-09-14 | 4.12 | 4.11 | 4.17 | 4.08 | -0.72% | 9,865,300 | 40,634,120 | 1.56 |
| 2026-09-11 | 4.20 | 4.14 | 4.23 | 4.09 | -2.36% | 12,751,900 | 52,802,376 | 2.01 |
| 2026-09-10 | 4.23 | 4.24 | 4.28 | 4.18 | -0.24% | 12,421,900 | 52,580,124 | 1.96 |
| 2026-09-09 | 4.35 | 4.25 | 4.36 | 4.20 | -3.19% | 16,366,400 | 69,375,448 | 2.58 |
| 2026-09-08 | 4.35 | 4.39 | 4.45 | 4.24 | +2.09% | 16,724,800 | 73,416,480 | 2.64 |
| 2026-09-07 | 4.24 | 4.30 | 4.32 | 4.19 | +1.90% | 13,012,700 | 55,418,332 | 2.05 |
| 2026-09-04 | 4.18 | 4.22 | 4.33 | 4.18 | +0.96% | 16,998,500 | 72,419,112 | 2.68 |
| 2026-09-03 | 4.37 | 4.18 | 4.45 | 4.16 | -3.02% | 16,199,700 | 68,999,656 | 2.56 |
| 2026-09-02 | 4.35 | 4.31 | 4.38 | 4.22 | -1.15% | 13,037,800 | 55,890,732 | 2.06 |
| 2026-09-01 | 4.28 | 4.36 | 4.38 | 4.25 | +2.11% | 18,930,100 | 82,169,064 | 2.99 |
| 2026-08-31 | 4.25 | 4.27 | 4.30 | 4.16 | -1.84% | 18,281,700 | 77,395,032 | 2.89 |
| 2026-08-28 | 4.22 | 4.35 | 4.36 | 4.19 | +3.57% | 18,431,800 | 79,264,024 | 2.91 |
| 2026-08-27 | 4.21 | 4.20 | 4.24 | 4.15 | -0.24% | 10,616,900 | 44,458,144 | 1.68 |
| 2026-08-26 | 4.19 | 4.21 | 4.25 | 4.13 | +0.96% | 12,139,000 | 51,001,160 | 1.92 |
需要全历史数据与程序化访问？
查看 全通教育 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=sz300359 获取全部历史日线。