斯莱克

sz300382 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）

12.36

涨跌幅

-1.67%

成交量

11,597,300 股

成交额

145,048,128 元

换手率

1.79%

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	12.50	12.36	12.75	12.35	-1.67%	11,597,300	145,048,128	1.79
2026-10-13	12.17	12.57	12.76	11.74	+0.64%	20,016,200	244,195,792	3.09
2026-10-12	12.98	12.49	13.05	12.40	-3.92%	17,588,900	222,103,456	2.71
2026-10-09	13.07	13.00	13.20	12.00	-1.59%	29,952,900	379,010,400	4.62
2026-10-08	14.12	13.21	14.39	13.00	-5.64%	27,854,000	376,693,664	4.30
2026-09-30	14.95	14.00	14.98	13.95	-5.15%	24,549,200	351,718,976	3.79
2026-09-29	14.59	14.76	15.18	14.20	+0.48%	31,697,300	463,432,320	4.89
2026-09-28	15.76	14.69	16.50	14.63	-6.37%	42,054,600	651,976,768	6.49
2026-09-24	15.82	15.69	16.50	15.60	-1.13%	21,283,400	340,841,280	3.28
2026-09-23	16.12	15.87	16.23	15.80	-1.24%	14,217,900	226,938,112	2.19
2026-09-22	16.50	16.07	16.73	16.01	-1.95%	16,741,800	273,156,160	2.58
2026-09-21	16.40	16.39	16.76	16.15	-0.06%	18,180,700	298,869,664	2.80
2026-09-18	15.55	16.40	16.61	15.32	+6.70%	26,304,700	423,865,920	4.06
2026-09-17	15.64	15.37	15.92	15.31	-2.78%	20,378,300	316,911,584	3.14
2026-09-16	14.88	15.81	15.96	14.65	+7.11%	25,418,800	392,784,160	3.92
2026-09-15	14.99	14.76	15.13	14.52	-1.73%	22,294,800	330,333,984	3.44
2026-09-14	15.03	15.02	15.43	14.51	-1.77%	27,625,300	413,064,000	4.26
2026-09-11	15.45	15.29	16.29	14.60	-1.86%	52,081,200	798,692,992	8.03
2026-09-10	18.05	15.58	18.10	14.80	-14.21%	50,769,300	837,586,944	7.83
2026-09-09	18.78	18.16	18.97	17.96	-3.30%	23,751,500	434,050,944	3.66
2026-09-08	18.66	18.78	19.05	18.56	-0.32%	18,315,900	343,923,040	2.83
2026-09-07	17.77	18.84	18.90	17.42	+8.21%	33,462,100	615,956,800	5.16
2026-09-04	18.58	17.41	18.79	17.36	-5.43%	27,372,700	491,106,528	4.22
2026-09-03	17.70	18.41	18.99	17.69	+5.56%	45,030,500	825,763,328	6.95
2026-09-02	17.77	17.44	17.87	17.26	-1.86%	18,854,100	330,395,296	2.91
2026-09-01	18.37	17.77	18.54	17.70	-2.68%	20,926,700	377,180,960	3.23
2026-08-31	17.03	18.26	18.48	16.95	+3.87%	29,750,900	533,989,408	4.59
2026-08-28	17.88	17.58	18.19	17.56	-2.39%	20,854,600	371,481,472	3.22
2026-08-27	17.74	18.01	18.27	17.40	+1.98%	23,923,300	427,694,688	3.69
2026-08-26	17.72	17.66	17.95	17.39	-0.06%	18,952,500	335,495,392	2.92

需要全历史数据与程序化访问？查看斯莱克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300382 获取全部历史日线。