光环新网

sz300383 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）

10.24

涨跌幅

-1.82%

成交量

21,485,200 股

成交额

221,428,128 元

换手率

1.20%

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	10.40	10.24	10.43	10.21	-1.82%	21,485,200	221,428,128	1.20
2026-10-13	10.21	10.43	10.52	10.11	+0.58%	28,079,100	289,980,768	1.56
2026-10-12	10.30	10.37	10.44	10.24	+0.39%	26,626,100	275,760,512	1.48
2026-10-09	10.25	10.33	10.42	9.96	+0.58%	40,096,100	408,895,680	2.23
2026-10-08	10.75	10.27	10.79	10.26	-4.47%	36,864,800	386,588,480	2.05
2026-09-30	10.95	10.75	10.99	10.75	-1.19%	22,882,900	247,569,392	1.27
2026-09-29	10.82	10.88	11.03	10.80	-0.09%	26,478,600	289,669,184	1.48
2026-09-28	11.27	10.89	11.39	10.88	-1.63%	43,545,400	488,006,848	2.43
2026-09-24	11.14	11.07	11.26	11.01	-1.16%	24,226,900	270,386,272	1.35
2026-09-23	11.41	11.20	11.44	11.20	-2.27%	29,189,900	329,526,976	1.63
2026-09-22	11.38	11.46	11.52	11.33	+1.51%	39,286,700	449,551,616	2.19
2026-09-21	11.29	11.29	11.34	11.21	-0.09%	29,313,900	330,552,640	1.63
2026-09-18	11.39	11.30	11.43	11.23	-0.09%	32,649,100	368,827,840	1.82
2026-09-17	11.00	11.31	11.33	11.00	+2.45%	40,842,200	457,194,240	2.28
2026-09-16	10.91	11.04	11.10	10.80	+0.55%	27,614,400	302,880,064	1.54
2026-09-15	10.88	10.98	11.08	10.87	+0.27%	23,690,700	259,755,232	1.32
2026-09-14	10.95	10.95	11.04	10.89	+0.37%	25,404,000	278,650,464	1.42
2026-09-11	10.88	10.91	10.98	10.75	-1.62%	37,550,500	408,058,976	2.09
2026-09-10	11.66	11.09	11.67	11.06	-5.38%	58,715,600	658,638,400	3.27
2026-09-09	12.08	11.72	12.12	11.70	-2.82%	50,373,800	596,983,424	2.81
2026-09-08	12.18	12.06	12.24	12.03	-0.99%	32,201,500	389,995,008	1.79
2026-09-07	12.13	12.18	12.24	12.10	+0.08%	26,816,900	326,365,056	1.49
2026-09-04	12.28	12.17	12.43	12.10	-0.25%	43,523,500	533,748,032	2.42
2026-09-03	12.22	12.20	12.27	12.09	+0.41%	27,868,000	339,224,448	1.55
2026-09-02	12.18	12.15	12.25	12.09	-1.54%	31,313,000	380,682,016	1.74
2026-09-01	12.40	12.34	12.45	12.26	-0.40%	34,277,600	423,431,136	1.91
2026-08-31	12.09	12.39	12.40	12.05	+1.23%	35,907,300	440,280,288	2.00
2026-08-28	12.35	12.24	12.49	12.21	-1.29%	41,544,200	512,335,488	2.31
2026-08-27	12.09	12.40	12.49	12.04	+1.14%	57,286,800	702,283,456	3.19
2026-08-26	12.12	12.26	12.30	12.06	+0.91%	29,862,600	363,708,320	1.66

需要全历史数据与程序化访问？查看光环新网日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300383 获取全部历史日线。