鹏翎股份
sz300375 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）
3.97
涨跌幅
-2.46%
成交量
6,245,000 股
成交额
25,065,080 元
换手率
1.17%
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 | 4.04 | 3.97 | 4.07 | 3.97 | -2.46% | 6,245,000 | 25,065,080 | 1.17 |
| 2026-10-13 | 4.04 | 4.07 | 4.10 | 3.94 | +0.49% | 11,124,200 | 44,811,812 | 2.09 |
| 2026-10-12 | 4.11 | 4.05 | 4.13 | 4.03 | -1.46% | 6,419,500 | 26,148,634 | 1.21 |
| 2026-10-09 | 4.06 | 4.11 | 4.12 | 3.95 | +1.48% | 9,577,200 | 38,614,692 | 1.80 |
| 2026-10-08 | 4.11 | 4.05 | 4.15 | 4.03 | -0.98% | 6,900,100 | 28,219,320 | 1.30 |
| 2026-09-30 | 4.13 | 4.09 | 4.16 | 4.08 | -0.49% | 6,295,400 | 25,917,284 | 1.18 |
| 2026-09-29 | 4.05 | 4.11 | 4.14 | 4.02 | +1.48% | 7,860,200 | 32,319,954 | 1.48 |
| 2026-09-28 | 4.10 | 4.05 | 4.12 | 4.00 | -0.49% | 8,325,000 | 33,755,636 | 1.56 |
| 2026-09-24 | 4.09 | 4.07 | 4.14 | 4.07 | -0.73% | 4,947,100 | 20,274,164 | 0.93 |
| 2026-09-23 | 4.10 | 4.10 | 4.14 | 4.08 | -0.49% | 5,632,000 | 23,133,914 | 1.06 |
| 2026-09-22 | 4.15 | 4.12 | 4.18 | 4.10 | -0.24% | 5,809,400 | 23,971,716 | 1.09 |
| 2026-09-21 | 4.04 | 4.13 | 4.15 | 4.03 | +1.98% | 8,509,600 | 35,044,080 | 1.60 |
| 2026-09-18 | 4.12 | 4.05 | 4.13 | 4.03 | -0.98% | 5,848,900 | 23,818,370 | 1.10 |
| 2026-09-17 | 4.02 | 4.09 | 4.11 | 3.98 | +1.24% | 8,051,900 | 32,674,384 | 1.51 |
| 2026-09-16 | 3.97 | 4.04 | 4.05 | 3.96 | +1.00% | 5,772,200 | 23,176,332 | 1.08 |
| 2026-09-15 | 4.14 | 4.00 | 4.14 | 3.98 | -3.15% | 6,714,900 | 27,143,866 | 1.26 |
| 2026-09-14 | 4.06 | 4.13 | 4.17 | 4.03 | +1.23% | 6,356,300 | 26,185,664 | 1.19 |
| 2026-09-11 | 4.16 | 4.08 | 4.16 | 4.04 | -2.16% | 8,285,100 | 33,839,288 | 1.56 |
| 2026-09-10 | 4.21 | 4.17 | 4.21 | 4.16 | -1.18% | 6,176,900 | 25,815,316 | 1.16 |
| 2026-09-09 | 4.25 | 4.22 | 4.26 | 4.21 | -0.47% | 6,620,500 | 28,014,444 | 1.24 |
| 2026-09-08 | 4.20 | 4.24 | 4.26 | 4.19 | +0.95% | 7,531,500 | 31,809,224 | 1.41 |
| 2026-09-07 | 4.20 | 4.20 | 4.25 | 4.19 | -0.47% | 7,997,200 | 33,738,872 | 1.50 |
| 2026-09-04 | 4.25 | 4.22 | 4.32 | 4.19 | -0.47% | 13,153,500 | 55,995,840 | 2.47 |
| 2026-09-03 | 4.30 | 4.24 | 4.36 | 4.22 | -1.40% | 11,405,000 | 48,687,184 | 2.14 |
| 2026-09-02 | 4.25 | 4.30 | 4.31 | 4.21 | +0.70% | 12,133,500 | 51,632,536 | 2.28 |
| 2026-09-01 | 4.22 | 4.27 | 4.29 | 4.22 | +0.95% | 10,219,800 | 43,581,524 | 1.92 |
| 2026-08-31 | 4.20 | 4.23 | 4.25 | 4.17 | +0.24% | 10,665,800 | 44,940,652 | 2.00 |
| 2026-08-28 | 4.13 | 4.22 | 4.28 | 4.13 | +2.18% | 21,363,900 | 89,895,816 | 4.01 |
| 2026-08-27 | 4.06 | 4.13 | 4.13 | 4.03 | +1.72% | 8,755,300 | 35,890,116 | 1.64 |
| 2026-08-26 | 4.06 | 4.06 | 4.09 | 4.02 | -0.25% | 8,730,500 | 35,431,792 | 1.64 |
需要全历史数据与程序化访问？
查看 鹏翎股份 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=sz300375 获取全部历史日线。