安硕信息

sz300380 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）

28.62

涨跌幅

-1.00%

成交量

3,516,100 股

成交额

100,464,992 元

换手率

2.76%

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	28.93	28.62	29.13	28.30	-1.00%	3,516,100	100,464,992	2.76
2026-10-13	27.36	28.91	29.65	27.30	+3.81%	6,318,600	181,929,360	4.96
2026-10-12	27.83	27.85	28.04	27.30	-0.21%	1,807,600	50,051,012	1.42
2026-10-09	26.67	27.91	28.03	25.69	+4.38%	3,248,400	87,378,216	2.55
2026-10-08	27.35	26.74	27.53	26.44	-1.98%	1,462,100	39,317,688	1.15
2026-09-30	27.75	27.28	27.99	27.28	-1.69%	1,196,100	32,883,422	0.94
2026-09-29	27.59	27.75	27.97	27.10	+1.95%	1,313,200	36,339,356	1.03
2026-09-28	28.08	27.22	28.08	26.92	-3.06%	1,488,600	40,696,200	1.17
2026-09-24	28.42	28.08	28.42	27.97	-1.54%	1,171,800	32,983,004	0.92
2026-09-23	28.77	28.52	28.89	28.37	-1.49%	1,317,400	37,548,148	1.03
2026-09-22	29.36	28.95	29.50	28.74	-1.09%	2,300,700	66,871,908	1.81
2026-09-21	28.47	29.27	29.43	28.41	+2.70%	2,456,000	70,846,784	1.93
2026-09-18	27.80	28.50	28.50	27.75	+3.49%	2,581,300	72,631,920	2.03
2026-09-17	27.85	27.54	27.99	27.35	-1.33%	1,608,400	44,443,972	1.26
2026-09-16	27.31	27.91	28.17	26.87	+1.86%	2,491,700	68,830,960	1.96
2026-09-15	28.19	27.40	28.29	27.38	-2.53%	1,908,900	52,869,436	1.50
2026-09-14	28.03	28.11	28.34	27.88	+0.14%	1,753,900	49,253,776	1.38
2026-09-11	29.15	28.07	29.15	27.56	-5.10%	3,620,300	101,511,928	2.84
2026-09-10	29.42	29.58	30.28	29.10	+0.65%	2,879,500	85,538,600	2.26
2026-09-09	29.97	29.39	30.01	29.20	-2.33%	2,384,700	70,462,832	1.87
2026-09-08	29.98	30.09	30.55	29.75	+0.37%	2,946,300	88,836,896	2.31
2026-09-07	30.36	29.98	30.83	29.88	-1.80%	3,204,500	96,528,736	2.52
2026-09-04	31.10	30.53	31.60	30.35	+0.76%	4,819,600	149,703,760	3.78
2026-09-03	31.04	30.30	31.18	30.25	-1.91%	3,476,900	106,697,960	2.73
2026-09-02	31.78	30.89	32.48	30.68	-4.04%	5,782,300	180,130,912	4.54
2026-09-01	29.69	32.19	34.00	29.46	+8.60%	10,807,300	345,117,344	8.49
2026-08-31	29.38	29.64	30.40	29.21	-1.13%	2,902,600	86,015,240	2.28
2026-08-28	30.00	29.98	30.49	29.74	-0.50%	3,293,000	99,038,976	2.59
2026-08-27	29.00	30.13	30.33	29.00	+3.29%	4,394,300	130,685,944	3.45
2026-08-26	28.75	29.17	29.55	28.32	+1.28%	2,824,100	82,061,344	2.22

需要全历史数据与程序化访问？查看安硕信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300380 获取全部历史日线。