道氏技术

sz300409 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）

16.64

涨跌幅

-4.04%

成交量

19,738,200 股

成交额

334,783,648 元

换手率

2.84%

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	17.30	16.64	17.70	16.53	-4.04%	19,738,200	334,783,648	2.84
2026-10-13	17.46	17.34	17.64	16.59	-2.91%	28,387,600	486,840,000	4.08
2026-10-12	18.16	17.86	18.49	17.82	-2.03%	31,659,800	573,405,760	4.55
2026-10-09	17.25	18.23	18.38	17.21	+4.95%	49,618,900	896,247,232	7.13
2026-10-08	16.97	17.37	17.73	16.91	+2.42%	24,740,700	431,363,840	3.55
2026-09-30	16.90	16.96	17.20	16.68	+1.25%	16,298,100	276,939,200	2.34
2026-09-29	16.44	16.75	16.95	16.41	+2.70%	16,171,700	270,476,224	2.32
2026-09-28	17.13	16.31	17.13	16.16	-5.12%	15,898,800	261,879,152	2.28
2026-09-24	17.62	17.19	17.88	17.17	-2.99%	14,959,300	261,628,288	2.15
2026-09-23	17.17	17.72	17.89	17.15	+2.90%	23,441,100	412,091,968	3.37
2026-09-22	17.15	17.22	17.54	17.15	+0.94%	15,744,500	272,720,352	2.26
2026-09-21	16.98	17.06	17.15	16.83	-0.18%	13,852,200	235,843,008	1.99
2026-09-18	17.11	17.09	17.21	17.01	+0.89%	9,944,800	170,085,584	1.43
2026-09-17	17.05	16.94	17.31	16.93	-1.51%	11,243,400	191,947,104	1.61
2026-09-16	16.90	17.20	17.31	16.69	+1.53%	14,372,800	244,696,096	2.06
2026-09-15	16.60	16.94	17.14	16.59	+1.80%	14,233,000	241,373,072	2.04
2026-09-14	16.48	16.64	16.74	16.22	+0.97%	9,448,500	156,110,880	1.36
2026-09-11	16.78	16.48	16.84	16.22	-3.00%	14,834,500	243,974,464	2.13
2026-09-10	17.25	16.99	17.31	16.98	-2.19%	10,383,600	177,363,520	1.49
2026-09-09	17.38	17.37	17.56	17.28	-0.29%	9,040,300	157,440,736	1.30
2026-09-08	17.48	17.42	17.59	17.30	+0.06%	8,671,300	151,419,408	1.25
2026-09-07	17.25	17.41	17.64	17.22	+0.81%	10,476,000	182,439,280	1.50
2026-09-04	17.77	17.27	17.99	17.21	-2.04%	13,903,800	245,269,776	2.00
2026-09-03	17.65	17.63	17.78	17.49	+0.34%	8,395,800	148,274,976	1.21
2026-09-02	17.80	17.57	17.80	17.36	-2.39%	13,783,800	241,418,240	1.98
2026-09-01	18.18	18.00	18.37	17.96	-0.99%	12,990,900	235,382,224	1.87
2026-08-31	18.16	18.18	18.27	17.70	-0.82%	16,694,800	300,332,736	2.40
2026-08-28	18.47	18.33	18.61	18.32	-1.03%	11,815,100	218,010,160	1.70
2026-08-27	18.40	18.52	18.54	18.10	+0.54%	14,945,200	274,272,128	2.15
2026-08-26	18.30	18.42	18.72	18.20	+0.71%	15,305,500	283,227,360	2.20

需要全历史数据与程序化访问？查看道氏技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300409 获取全部历史日线。