中文在线

sz300364 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）

26.58

涨跌幅

+3.46%

成交量

166,449,300 股

成交额

4,440,590,848 元

换手率

25.18%

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	24.96	26.58	27.88	24.70	+3.46%	166,449,300	4,440,590,848	25.18
2026-10-13	24.92	25.69	26.27	24.01	+1.10%	126,417,400	3,170,250,752	19.12
2026-10-12	24.91	25.41	26.66	24.24	+3.84%	175,605,800	4,491,594,240	26.56
2026-10-09	20.37	24.47	24.47	20.11	+20.01%	83,157,000	1,850,122,240	12.58
2026-10-08	21.60	20.39	22.01	20.32	-12.75%	69,828,400	1,453,543,424	10.56
2026-09-30	23.98	23.37	24.30	23.11	-2.46%	46,943,800	1,104,911,744	7.10
2026-09-29	23.00	23.96	24.30	23.00	+3.54%	50,185,600	1,198,200,320	7.59
2026-09-28	23.50	23.14	23.98	22.71	-5.47%	51,302,700	1,196,007,168	7.76
2026-09-24	24.59	24.48	26.10	24.41	+0.08%	59,563,400	1,497,739,264	9.01
2026-09-23	25.40	24.46	25.41	24.32	-5.16%	62,973,500	1,553,575,680	9.53
2026-09-22	25.50	25.79	26.20	24.89	+3.33%	89,249,200	2,281,111,552	13.50
2026-09-21	24.70	24.96	25.14	24.22	+2.30%	64,962,700	1,610,246,528	9.83
2026-09-18	24.00	24.40	24.60	23.97	+0.41%	51,235,300	1,247,440,000	7.75
2026-09-17	23.95	24.30	24.73	23.93	+1.46%	57,410,800	1,397,757,056	8.68
2026-09-16	24.02	23.95	24.13	23.09	+0.97%	39,057,500	927,230,528	5.91
2026-09-15	24.69	23.72	24.81	23.65	-2.02%	44,117,300	1,064,451,136	6.67
2026-09-14	24.01	24.21	24.34	23.77	-1.38%	39,394,600	950,226,304	5.96
2026-09-11	24.32	24.55	25.17	23.75	-0.24%	69,489,300	1,700,299,648	10.51
2026-09-10	25.17	24.61	25.34	24.45	-1.95%	45,156,700	1,118,199,808	6.83
2026-09-09	25.97	25.10	26.10	24.80	-3.35%	69,383,700	1,748,481,920	10.50
2026-09-08	26.72	25.97	27.45	25.76	-2.41%	98,043,700	2,594,507,520	14.83
2026-09-07	26.36	26.61	26.90	25.41	+3.50%	106,206,800	2,772,658,688	16.07
2026-09-04	25.57	25.71	27.27	25.20	+2.55%	126,567,900	3,315,394,560	19.15
2026-09-03	26.66	25.07	27.36	24.99	-4.60%	113,459,200	2,951,885,568	17.16
2026-09-02	27.70	26.28	28.00	26.14	-7.17%	129,199,300	3,466,296,832	19.54
2026-09-01	28.84	28.31	29.90	27.78	+3.78%	219,903,800	6,332,646,912	33.26
2026-08-31	23.12	27.28	27.28	23.08	+20.02%	143,049,000	3,641,103,360	21.64
2026-08-28	23.00	22.73	23.45	22.48	+0.66%	52,541,700	1,202,568,320	7.95
2026-08-27	22.22	22.58	22.62	21.93	+2.36%	30,137,300	674,188,416	4.56
2026-08-26	22.99	22.06	23.05	21.81	-3.75%	43,189,700	958,392,192	6.53

需要全历史数据与程序化访问？查看中文在线日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300364 获取全部历史日线。