易事特
sz300376 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）
4.03
涨跌幅
-1.71%
成交量
13,631,700 股
成交额
55,359,064 元
换手率
0.59%
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 | 4.09 | 4.03 | 4.12 | 4.01 | -1.71% | 13,631,700 | 55,359,064 | 0.59 |
| 2026-10-13 | 4.08 | 4.10 | 4.15 | 4.01 | -0.49% | 17,310,500 | 70,492,208 | 0.74 |
| 2026-10-12 | 4.14 | 4.12 | 4.23 | 4.11 | -0.72% | 17,181,500 | 71,530,776 | 0.74 |
| 2026-10-09 | 4.09 | 4.15 | 4.17 | 4.03 | +0.97% | 19,624,500 | 80,755,880 | 0.84 |
| 2026-10-08 | 4.11 | 4.11 | 4.19 | 4.09 | +0.24% | 13,428,200 | 55,629,680 | 0.58 |
| 2026-09-30 | 4.08 | 4.10 | 4.14 | 4.07 | +0.49% | 10,901,000 | 44,785,600 | 0.47 |
| 2026-09-29 | 4.06 | 4.08 | 4.11 | 4.05 | +0.49% | 11,839,800 | 48,432,524 | 0.51 |
| 2026-09-28 | 4.15 | 4.06 | 4.17 | 4.03 | -1.69% | 16,795,000 | 68,532,400 | 0.72 |
| 2026-09-24 | 4.17 | 4.13 | 4.20 | 4.11 | -1.20% | 11,154,000 | 46,342,192 | 0.48 |
| 2026-09-23 | 4.25 | 4.18 | 4.27 | 4.17 | -1.88% | 14,048,900 | 59,276,408 | 0.60 |
| 2026-09-22 | 4.25 | 4.26 | 4.35 | 4.24 | +0.47% | 19,967,300 | 85,415,976 | 0.86 |
| 2026-09-21 | 4.24 | 4.24 | 4.26 | 4.23 | +0.24% | 13,693,000 | 58,175,012 | 0.59 |
| 2026-09-18 | 4.22 | 4.23 | 4.24 | 4.17 | +0.95% | 16,712,000 | 70,324,176 | 0.72 |
| 2026-09-17 | 4.15 | 4.19 | 4.23 | 4.10 | +0.48% | 20,205,500 | 83,930,960 | 0.87 |
| 2026-09-16 | 4.14 | 4.17 | 4.20 | 4.12 | +0.72% | 13,572,600 | 56,553,372 | 0.58 |
| 2026-09-15 | 4.21 | 4.14 | 4.21 | 4.14 | -1.66% | 14,317,100 | 59,616,640 | 0.62 |
| 2026-09-14 | 4.19 | 4.21 | 4.25 | 4.17 | +0.00% | 11,790,600 | 49,654,792 | 0.51 |
| 2026-09-11 | 4.26 | 4.21 | 4.26 | 4.15 | -1.64% | 17,355,100 | 72,904,816 | 0.75 |
| 2026-09-10 | 4.26 | 4.28 | 4.32 | 4.20 | +0.23% | 15,239,800 | 64,925,152 | 0.65 |
| 2026-09-09 | 4.37 | 4.27 | 4.38 | 4.26 | -2.29% | 17,608,000 | 75,831,344 | 0.76 |
| 2026-09-08 | 4.38 | 4.37 | 4.40 | 4.34 | +0.00% | 14,352,400 | 62,790,308 | 0.62 |
| 2026-09-07 | 4.37 | 4.37 | 4.42 | 4.36 | +0.00% | 11,671,000 | 51,194,200 | 0.50 |
| 2026-09-04 | 4.44 | 4.37 | 4.48 | 4.34 | -0.46% | 17,581,700 | 77,825,704 | 0.76 |
| 2026-09-03 | 4.49 | 4.39 | 4.50 | 4.37 | -1.35% | 15,498,000 | 68,426,824 | 0.67 |
| 2026-09-02 | 4.42 | 4.45 | 4.48 | 4.33 | +0.45% | 17,405,100 | 76,894,760 | 0.75 |
| 2026-09-01 | 4.37 | 4.43 | 4.47 | 4.35 | +1.37% | 25,630,600 | 113,351,992 | 1.10 |
| 2026-08-31 | 4.45 | 4.37 | 4.50 | 4.25 | -5.41% | 40,423,900 | 176,370,512 | 1.74 |
| 2026-08-28 | 4.60 | 4.62 | 4.66 | 4.60 | +0.22% | 10,715,200 | 49,640,580 | 0.46 |
| 2026-08-27 | 4.61 | 4.61 | 4.62 | 4.56 | +0.00% | 12,550,100 | 57,689,416 | 0.54 |
| 2026-08-26 | 4.52 | 4.61 | 4.65 | 4.50 | +1.77% | 15,027,400 | 69,155,944 | 0.65 |
需要全历史数据与程序化访问？
查看 易事特 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=sz300376 获取全部历史日线。