控制台 登录/注册

三联虹普

sz300384 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）
11.70
涨跌幅
-2.58%
成交量
1,865,200 股
成交额
22,064,894 元
换手率
0.85%
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 11.96 11.70 12.02 11.68 -2.58% 1,865,200 22,064,894 0.85
2026-10-13 11.88 12.01 12.01 11.67 +0.84% 2,257,200 26,752,718 1.02
2026-10-12 11.97 11.91 12.04 11.82 -0.58% 1,544,700 18,403,126 0.70
2026-10-09 11.76 11.98 12.00 11.57 +1.87% 2,128,100 25,091,338 0.97
2026-10-08 12.02 11.76 12.09 11.72 -2.08% 1,817,600 21,561,022 0.82
2026-09-30 11.92 12.01 12.04 11.72 +1.18% 2,689,900 31,925,100 1.22
2026-09-29 11.81 11.87 11.95 11.75 +0.42% 2,003,800 23,820,752 0.91
2026-09-28 12.25 11.82 12.29 11.70 -3.43% 3,899,300 46,385,996 1.77
2026-09-24 12.14 12.24 12.54 11.85 +2.86% 6,652,700 81,973,672 3.02
2026-09-23 11.88 11.90 11.99 11.82 -0.08% 1,646,800 19,624,380 0.75
2026-09-22 11.88 11.91 12.06 11.81 +0.51% 1,842,300 21,997,420 0.84
2026-09-21 11.61 11.85 11.89 11.60 +2.42% 2,115,000 24,934,944 0.96
2026-09-18 11.72 11.57 11.79 11.57 -0.43% 1,995,800 23,290,380 0.91
2026-09-17 11.52 11.62 11.70 11.38 +0.52% 1,993,900 23,008,874 0.90
2026-09-16 11.51 11.56 11.61 11.43 +0.00% 1,428,700 16,487,265 0.65
2026-09-15 11.75 11.56 11.77 11.55 -1.20% 1,323,600 15,413,153 0.60
2026-09-14 11.69 11.70 11.85 11.66 +0.09% 1,435,300 16,851,390 0.65
2026-09-11 11.88 11.69 12.00 11.59 -2.66% 2,500,400 29,243,150 1.13
2026-09-10 12.21 12.01 12.25 12.01 -2.04% 1,768,200 21,348,400 0.80
2026-09-09 12.33 12.26 12.36 12.17 -0.65% 1,677,700 20,529,398 0.76
2026-09-08 12.06 12.34 12.34 12.03 +1.90% 2,735,500 33,513,166 1.24
2026-09-07 12.33 12.11 12.33 11.95 +0.33% 1,906,900 23,018,488 0.87
2026-09-04 11.91 12.07 12.26 11.91 +1.43% 2,949,100 35,766,264 1.34
2026-09-03 12.27 11.90 12.29 11.82 -1.90% 2,713,000 32,578,094 1.23
2026-09-02 12.39 12.13 12.39 12.07 -2.26% 2,922,300 35,511,220 1.33
2026-09-01 12.32 12.41 12.46 12.30 +0.73% 2,256,200 27,983,708 1.02
2026-08-31 12.05 12.32 12.35 12.02 +1.15% 1,998,600 24,487,290 0.91
2026-08-28 12.20 12.18 12.35 12.13 +0.41% 2,422,700 29,677,626 1.10
2026-08-27 12.00 12.13 12.20 11.81 -0.74% 3,623,800 43,568,420 1.64
2026-08-26 12.18 12.22 12.38 12.15 +0.00% 2,197,700 26,941,686 1.00
需要全历史数据与程序化访问？ 查看 三联虹普 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=sz300384 获取全部历史日线。