赢时胜
sz300377 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）
14.41
涨跌幅
+2.64%
成交量
51,127,700 股
成交额
723,853,760 元
换手率
7.29%
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 | 13.93 | 14.41 | 14.57 | 13.79 | +2.64% | 51,127,700 | 723,853,760 | 7.29 |
| 2026-10-13 | 13.28 | 14.04 | 14.48 | 13.23 | +4.85% | 61,268,800 | 863,188,352 | 8.74 |
| 2026-10-12 | 13.36 | 13.39 | 13.53 | 13.26 | -0.81% | 16,894,500 | 226,095,056 | 2.41 |
| 2026-10-09 | 12.72 | 13.50 | 13.60 | 12.33 | +5.47% | 35,381,500 | 462,097,056 | 5.05 |
| 2026-10-08 | 13.10 | 12.80 | 13.21 | 12.68 | -2.07% | 14,340,200 | 185,269,920 | 2.05 |
| 2026-09-30 | 13.56 | 13.07 | 13.64 | 13.05 | -2.68% | 16,554,000 | 218,410,080 | 2.36 |
| 2026-09-29 | 13.14 | 13.43 | 13.58 | 13.12 | +2.13% | 17,503,000 | 234,823,968 | 2.50 |
| 2026-09-28 | 13.70 | 13.15 | 13.78 | 13.06 | -4.57% | 17,344,800 | 229,976,224 | 2.47 |
| 2026-09-24 | 13.96 | 13.78 | 14.07 | 13.75 | -2.20% | 12,286,600 | 170,499,056 | 1.75 |
| 2026-09-23 | 14.32 | 14.09 | 14.32 | 14.04 | -1.88% | 16,504,400 | 233,224,528 | 2.35 |
| 2026-09-22 | 14.41 | 14.36 | 14.56 | 14.26 | -0.07% | 22,620,200 | 325,740,000 | 3.23 |
| 2026-09-21 | 14.28 | 14.37 | 14.45 | 13.89 | +2.20% | 27,184,900 | 385,281,984 | 3.88 |
| 2026-09-18 | 13.79 | 14.06 | 14.11 | 13.69 | +2.85% | 28,635,500 | 398,222,400 | 4.08 |
| 2026-09-17 | 13.84 | 13.67 | 13.97 | 13.55 | -1.94% | 19,963,900 | 274,103,168 | 2.85 |
| 2026-09-16 | 13.30 | 13.94 | 14.04 | 13.10 | +4.42% | 34,244,800 | 470,087,264 | 4.88 |
| 2026-09-15 | 13.76 | 13.35 | 13.76 | 13.34 | -1.69% | 18,749,700 | 252,748,128 | 2.67 |
| 2026-09-14 | 13.69 | 13.58 | 13.93 | 13.51 | -0.80% | 25,351,800 | 347,831,392 | 3.62 |
| 2026-09-11 | 14.75 | 13.69 | 14.78 | 13.53 | -8.24% | 47,601,600 | 658,301,248 | 6.79 |
| 2026-09-10 | 14.97 | 14.92 | 15.12 | 14.73 | +0.95% | 28,769,000 | 429,202,560 | 4.10 |
| 2026-09-09 | 14.85 | 14.78 | 15.00 | 14.67 | -1.27% | 21,099,000 | 312,307,360 | 3.01 |
| 2026-09-08 | 14.97 | 14.97 | 15.20 | 14.83 | +0.07% | 23,227,600 | 349,555,552 | 3.31 |
| 2026-09-07 | 15.28 | 14.96 | 15.33 | 14.90 | -1.51% | 29,067,200 | 437,206,528 | 4.15 |
| 2026-09-04 | 15.21 | 15.19 | 15.70 | 15.07 | +1.47% | 54,769,600 | 844,619,776 | 7.81 |
| 2026-09-03 | 15.30 | 14.97 | 15.48 | 14.95 | -1.38% | 35,695,000 | 541,434,624 | 5.09 |
| 2026-09-02 | 15.13 | 15.18 | 15.46 | 15.00 | -1.36% | 32,554,800 | 495,266,464 | 4.64 |
| 2026-09-01 | 15.08 | 15.39 | 15.68 | 14.96 | +1.72% | 51,827,100 | 796,126,016 | 7.39 |
| 2026-08-31 | 15.01 | 15.13 | 15.20 | 14.79 | -0.20% | 43,535,800 | 653,324,992 | 6.21 |
| 2026-08-28 | 15.20 | 15.16 | 15.71 | 15.03 | -2.82% | 63,180,200 | 967,620,864 | 9.01 |
| 2026-08-27 | 14.34 | 15.60 | 15.76 | 14.34 | +7.51% | 98,575,200 | 1,509,805,440 | 14.06 |
| 2026-08-26 | 14.10 | 14.51 | 14.83 | 14.04 | +2.54% | 56,861,700 | 823,518,464 | 8.11 |
需要全历史数据与程序化访问？
查看 赢时胜 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=sz300377 获取全部历史日线。