绿盟科技
sz300369 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）
11.05
涨跌幅
+0.00%
成交量
132,236,000 股
成交额
1,481,810,688 元
换手率
16.36%
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 | 10.82 | 11.05 | 11.55 | 10.70 | +0.00% | 132,236,000 | 1,481,810,688 | 16.36 |
| 2026-10-13 | 10.80 | 11.05 | 11.37 | 10.12 | -0.72% | 133,065,300 | 1,425,142,528 | 16.47 |
| 2026-10-12 | 11.51 | 11.13 | 11.78 | 10.90 | +6.71% | 174,540,000 | 1,968,171,648 | 21.60 |
| 2026-10-09 | 8.69 | 10.43 | 10.43 | 8.53 | +20.02% | 105,640,800 | 1,006,656,832 | 13.07 |
| 2026-10-08 | 9.24 | 8.69 | 9.26 | 8.61 | -6.16% | 63,029,100 | 559,962,816 | 7.80 |
| 2026-09-30 | 9.06 | 9.26 | 9.58 | 8.62 | +1.76% | 100,121,100 | 909,658,752 | 12.39 |
| 2026-09-29 | 8.97 | 9.10 | 9.76 | 8.64 | +1.68% | 114,910,400 | 1,051,367,744 | 14.22 |
| 2026-09-28 | 9.02 | 8.95 | 9.13 | 8.61 | +1.13% | 103,842,400 | 923,702,848 | 12.85 |
| 2026-09-24 | 9.31 | 8.85 | 9.44 | 8.79 | -4.53% | 50,164,600 | 450,993,760 | 6.21 |
| 2026-09-23 | 9.83 | 9.27 | 9.85 | 9.22 | -6.36% | 77,485,400 | 735,693,312 | 9.59 |
| 2026-09-22 | 9.42 | 9.90 | 9.96 | 9.30 | +4.54% | 100,913,900 | 968,763,392 | 12.49 |
| 2026-09-21 | 8.30 | 9.47 | 9.59 | 8.25 | +13.69% | 118,977,000 | 1,084,786,048 | 14.72 |
| 2026-09-18 | 7.99 | 8.33 | 8.62 | 7.96 | +5.44% | 81,354,500 | 678,641,024 | 10.07 |
| 2026-09-17 | 8.00 | 7.90 | 8.16 | 7.86 | -1.86% | 41,232,500 | 329,218,048 | 5.10 |
| 2026-09-16 | 8.00 | 8.05 | 8.22 | 7.88 | -2.19% | 64,922,900 | 520,406,080 | 8.03 |
| 2026-09-15 | 8.77 | 8.23 | 8.86 | 8.18 | -4.86% | 99,581,100 | 841,163,968 | 12.32 |
| 2026-09-14 | 8.38 | 8.65 | 8.88 | 8.10 | +10.90% | 127,452,300 | 1,078,314,624 | 15.77 |
| 2026-09-11 | 8.40 | 7.80 | 8.58 | 7.48 | -3.58% | 78,214,900 | 611,913,984 | 9.68 |
| 2026-09-10 | 7.87 | 8.09 | 8.29 | 7.84 | +2.28% | 59,639,300 | 484,409,216 | 7.38 |
| 2026-09-09 | 7.89 | 7.91 | 7.98 | 7.74 | +0.13% | 31,906,700 | 250,487,552 | 3.95 |
| 2026-09-08 | 7.84 | 7.90 | 7.96 | 7.75 | +0.13% | 38,474,700 | 302,341,376 | 4.76 |
| 2026-09-07 | 7.89 | 7.89 | 8.08 | 7.72 | -1.00% | 53,049,600 | 418,059,008 | 6.57 |
| 2026-09-04 | 8.02 | 7.97 | 8.16 | 7.83 | +3.24% | 69,772,400 | 556,648,832 | 8.63 |
| 2026-09-03 | 7.54 | 7.72 | 7.82 | 7.45 | +3.76% | 56,851,700 | 435,861,440 | 7.04 |
| 2026-09-02 | 7.49 | 7.44 | 7.63 | 7.42 | -2.87% | 31,067,900 | 232,397,584 | 3.84 |
| 2026-09-01 | 7.52 | 7.66 | 7.73 | 7.41 | +1.46% | 60,620,000 | 458,566,688 | 7.50 |
| 2026-08-31 | 7.00 | 7.55 | 7.60 | 7.00 | +4.43% | 67,286,600 | 494,898,976 | 8.33 |
| 2026-08-28 | 7.36 | 7.23 | 7.59 | 7.15 | +3.73% | 77,783,800 | 573,864,512 | 9.63 |
| 2026-08-27 | 6.90 | 6.97 | 7.13 | 6.88 | +2.05% | 38,724,100 | 271,090,848 | 4.79 |
| 2026-08-26 | 6.73 | 6.83 | 6.94 | 6.73 | +0.74% | 21,814,100 | 148,763,008 | 2.70 |
需要全历史数据与程序化访问？
查看 绿盟科技 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=sz300369 获取全部历史日线。