三环集团
sz300408 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）
100.27
涨跌幅
-2.46%
成交量
25,776,100 股
成交额
2,638,272,000 元
换手率
1.38%
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 | 102.57 | 100.27 | 105.85 | 99.68 | -2.46% | 25,776,100 | 2,638,272,000 | 1.38 |
| 2026-10-13 | 98.01 | 102.80 | 104.95 | 95.26 | -0.77% | 46,617,100 | 4,667,328,000 | 2.49 |
| 2026-10-12 | 111.00 | 103.60 | 111.20 | 103.00 | -7.34% | 34,232,000 | 3,638,877,440 | 1.83 |
| 2026-10-09 | 114.71 | 111.81 | 115.15 | 105.00 | -3.86% | 44,591,500 | 4,873,601,024 | 2.38 |
| 2026-10-08 | 121.01 | 116.30 | 123.59 | 114.35 | -0.88% | 40,526,300 | 4,841,699,328 | 2.17 |
| 2026-09-30 | 119.49 | 117.33 | 120.99 | 117.00 | -1.10% | 21,637,900 | 2,566,679,040 | 1.16 |
| 2026-09-29 | 115.81 | 118.63 | 119.20 | 114.10 | +2.67% | 28,605,300 | 3,353,686,528 | 1.53 |
| 2026-09-28 | 123.73 | 115.54 | 124.10 | 114.90 | -6.30% | 39,180,200 | 4,607,662,592 | 2.10 |
| 2026-09-24 | 129.51 | 123.31 | 131.45 | 122.82 | -5.44% | 44,414,800 | 5,572,554,240 | 2.38 |
| 2026-09-23 | 131.62 | 130.40 | 132.92 | 128.88 | +0.71% | 30,348,200 | 3,975,428,608 | 1.62 |
| 2026-09-22 | 132.17 | 129.48 | 135.99 | 128.95 | -0.28% | 46,945,600 | 6,207,634,944 | 2.51 |
| 2026-09-21 | 136.21 | 129.84 | 139.50 | 128.65 | -0.86% | 61,505,600 | 8,226,951,680 | 3.29 |
| 2026-09-18 | 130.99 | 130.96 | 131.57 | 126.69 | +2.30% | 44,428,000 | 5,758,715,392 | 2.38 |
| 2026-09-17 | 128.88 | 128.01 | 130.37 | 126.25 | -1.44% | 38,823,200 | 4,979,508,736 | 2.08 |
| 2026-09-16 | 126.25 | 129.88 | 131.00 | 126.25 | +2.91% | 47,059,600 | 6,083,299,328 | 2.52 |
| 2026-09-15 | 126.24 | 126.21 | 129.55 | 124.94 | +0.30% | 46,420,400 | 5,880,459,776 | 2.48 |
| 2026-09-14 | 120.50 | 125.83 | 131.23 | 120.00 | +1.18% | 74,319,000 | 9,444,514,816 | 3.97 |
| 2026-09-11 | 117.00 | 124.36 | 127.00 | 115.05 | +5.66% | 76,563,500 | 9,300,521,984 | 4.09 |
| 2026-09-10 | 115.07 | 117.70 | 118.65 | 113.67 | -0.06% | 33,048,800 | 3,848,139,008 | 1.77 |
| 2026-09-09 | 118.63 | 117.77 | 121.54 | 116.71 | +2.26% | 51,656,300 | 6,136,462,336 | 2.76 |
| 2026-09-08 | 114.93 | 115.17 | 117.90 | 113.41 | +0.22% | 39,104,700 | 4,537,601,024 | 2.09 |
| 2026-09-07 | 110.35 | 114.92 | 115.55 | 110.00 | +6.01% | 56,505,700 | 6,399,192,576 | 3.02 |
| 2026-09-04 | 113.51 | 108.40 | 115.32 | 107.25 | -2.26% | 34,588,600 | 3,831,703,808 | 1.85 |
| 2026-09-03 | 110.02 | 110.91 | 113.95 | 109.09 | +2.82% | 42,292,200 | 4,714,256,896 | 2.26 |
| 2026-09-02 | 107.14 | 107.87 | 109.42 | 106.10 | -1.24% | 33,329,200 | 3,591,543,040 | 1.78 |
| 2026-09-01 | 114.00 | 109.22 | 115.49 | 108.15 | -5.03% | 39,706,000 | 4,368,548,864 | 2.12 |
| 2026-08-31 | 108.00 | 115.00 | 115.00 | 107.79 | +2.46% | 49,644,900 | 5,523,680,768 | 2.66 |
| 2026-08-28 | 113.96 | 112.24 | 118.11 | 112.07 | -0.21% | 61,597,400 | 7,096,186,880 | 3.29 |
| 2026-08-27 | 110.01 | 112.48 | 113.40 | 108.58 | +3.49% | 45,558,500 | 5,065,108,992 | 2.44 |
| 2026-08-26 | 109.17 | 108.69 | 110.17 | 106.30 | -0.38% | 27,907,900 | 3,020,880,896 | 1.49 |
需要全历史数据与程序化访问？
查看 三环集团 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=sz300408 获取全部历史日线。