飞天诚信

sz300386 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）

11.61

涨跌幅

-1.86%

成交量

9,943,000 股

成交额

116,317,688 元

换手率

3.87%

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	11.60	11.61	11.86	11.56	-1.86%	9,943,000	116,317,688	3.87
2026-10-13	11.20	11.83	12.09	11.20	+1.46%	18,741,400	220,426,224	7.29
2026-10-12	11.07	11.66	12.45	10.86	+5.14%	19,513,100	227,755,888	7.59
2026-10-09	10.53	11.09	11.17	10.25	+4.62%	8,722,200	94,040,200	3.39
2026-10-08	10.66	10.60	10.80	10.46	-0.47%	2,937,200	31,203,178	1.14
2026-09-30	10.77	10.65	10.85	10.59	-1.21%	3,886,100	41,439,252	1.51
2026-09-29	10.68	10.78	10.90	10.56	+2.08%	4,248,300	45,767,452	1.65
2026-09-28	10.75	10.56	10.81	10.46	-1.58%	3,928,000	41,582,464	1.53
2026-09-24	10.94	10.73	11.00	10.71	-1.83%	3,897,500	42,128,572	1.52
2026-09-23	11.29	10.93	11.30	10.91	-3.27%	5,138,900	56,551,172	2.00
2026-09-22	11.32	11.30	11.52	11.21	-0.44%	6,885,400	78,098,600	2.68
2026-09-21	11.16	11.35	11.35	11.13	+2.62%	7,109,800	80,086,360	2.76
2026-09-18	10.91	11.06	11.14	10.90	+2.03%	5,930,600	65,457,628	2.31
2026-09-17	10.88	10.84	10.98	10.74	-1.99%	6,070,900	65,837,840	2.36
2026-09-16	11.10	11.06	11.12	10.67	-3.83%	11,468,900	124,800,704	4.46
2026-09-15	11.65	11.50	11.95	11.40	+1.05%	10,718,900	124,878,744	4.17
2026-09-14	11.35	11.38	11.69	11.18	+2.06%	9,205,600	105,356,688	3.58
2026-09-11	11.32	11.15	11.42	10.99	-3.30%	9,003,500	100,075,768	3.50
2026-09-10	11.40	11.53	11.57	11.26	+0.17%	7,826,900	89,690,248	3.04
2026-09-09	11.72	11.51	11.73	11.44	-2.70%	10,515,400	121,170,560	4.09
2026-09-08	12.00	11.83	12.10	11.72	-2.71%	14,726,100	174,845,568	5.73
2026-09-07	12.41	12.16	12.41	12.01	-3.11%	18,306,800	222,869,424	7.12
2026-09-04	12.67	12.55	13.19	12.44	+2.70%	27,475,300	353,158,848	10.68
2026-09-03	12.57	12.22	12.82	12.18	-3.32%	15,621,400	194,154,592	6.07
2026-09-02	12.67	12.64	12.85	12.41	-1.63%	21,332,900	269,226,784	8.29
2026-09-01	11.81	12.85	13.72	11.76	+8.26%	29,964,000	383,397,152	11.65
2026-08-31	11.95	11.87	12.17	11.73	-2.70%	14,231,100	168,978,672	5.53
2026-08-28	13.00	12.20	13.08	12.18	-1.93%	18,973,800	236,343,568	7.38
2026-08-27	12.58	12.44	13.14	12.34	+0.00%	21,516,700	270,866,528	8.37
2026-08-26	12.41	12.44	12.87	12.21	-1.19%	24,921,000	311,351,456	9.69

需要全历史数据与程序化访问？查看飞天诚信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300386 获取全部历史日线。