正业科技
sz300410 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）
8.17
涨跌幅
-3.66%
成交量
16,697,000 股
成交额
138,742,304 元
换手率
4.55%
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 | 8.40 | 8.17 | 8.52 | 8.13 | -3.66% | 16,697,000 | 138,742,304 | 4.55 |
| 2026-10-13 | 8.03 | 8.48 | 8.58 | 7.74 | +1.31% | 32,996,400 | 269,988,416 | 8.99 |
| 2026-10-12 | 8.24 | 8.37 | 9.13 | 8.23 | +1.33% | 29,743,300 | 253,732,624 | 8.10 |
| 2026-10-09 | 8.35 | 8.26 | 8.45 | 7.91 | -2.25% | 22,976,000 | 187,183,808 | 6.26 |
| 2026-10-08 | 8.50 | 8.45 | 8.83 | 8.35 | -0.59% | 17,157,300 | 147,493,152 | 4.67 |
| 2026-09-30 | 8.87 | 8.50 | 8.90 | 8.48 | -3.63% | 18,712,700 | 161,604,736 | 5.10 |
| 2026-09-29 | 8.42 | 8.82 | 9.05 | 8.42 | +5.38% | 29,555,800 | 260,500,832 | 8.05 |
| 2026-09-28 | 8.66 | 8.37 | 8.74 | 8.33 | -4.78% | 20,691,300 | 175,536,176 | 5.64 |
| 2026-09-24 | 8.99 | 8.79 | 9.24 | 8.76 | -2.22% | 22,664,000 | 203,035,952 | 6.17 |
| 2026-09-23 | 8.75 | 8.99 | 9.13 | 8.72 | +2.51% | 29,016,900 | 259,809,008 | 7.90 |
| 2026-09-22 | 8.88 | 8.77 | 9.05 | 8.73 | -1.02% | 23,867,400 | 211,667,952 | 6.50 |
| 2026-09-21 | 8.80 | 8.86 | 8.98 | 8.80 | +0.80% | 20,325,800 | 180,263,056 | 5.54 |
| 2026-09-18 | 8.69 | 8.79 | 8.82 | 8.62 | +2.45% | 22,731,200 | 198,696,960 | 6.19 |
| 2026-09-17 | 8.88 | 8.58 | 8.92 | 8.55 | -3.38% | 29,351,900 | 254,043,536 | 8.00 |
| 2026-09-16 | 8.80 | 8.88 | 8.97 | 8.63 | +0.57% | 35,724,500 | 313,952,416 | 9.73 |
| 2026-09-15 | 8.66 | 8.83 | 8.86 | 8.59 | +1.26% | 36,490,400 | 319,791,680 | 9.94 |
| 2026-09-14 | 8.68 | 8.72 | 8.86 | 8.27 | +0.81% | 39,300,800 | 340,697,792 | 10.71 |
| 2026-09-11 | 8.00 | 8.65 | 8.75 | 7.93 | +6.79% | 46,820,500 | 394,931,968 | 12.75 |
| 2026-09-10 | 8.07 | 8.10 | 8.23 | 7.98 | -0.12% | 12,049,900 | 97,616,816 | 3.28 |
| 2026-09-09 | 8.07 | 8.11 | 8.26 | 8.06 | +0.00% | 13,406,100 | 109,444,600 | 3.65 |
| 2026-09-08 | 8.16 | 8.11 | 8.26 | 8.06 | +0.62% | 13,489,900 | 109,867,240 | 3.67 |
| 2026-09-07 | 7.88 | 8.06 | 8.08 | 7.86 | +2.68% | 12,223,800 | 97,778,344 | 3.33 |
| 2026-09-04 | 8.06 | 7.85 | 8.13 | 7.76 | -2.00% | 14,815,600 | 118,283,816 | 4.04 |
| 2026-09-03 | 8.14 | 8.01 | 8.23 | 7.91 | -0.99% | 13,700,200 | 109,981,272 | 3.73 |
| 2026-09-02 | 8.06 | 8.09 | 8.16 | 7.99 | -0.74% | 10,313,500 | 83,277,168 | 2.81 |
| 2026-09-01 | 8.24 | 8.15 | 8.27 | 8.06 | -1.33% | 15,003,800 | 122,293,272 | 4.09 |
| 2026-08-31 | 7.97 | 8.26 | 8.29 | 7.90 | +2.61% | 18,994,600 | 155,263,088 | 5.17 |
| 2026-08-28 | 8.08 | 8.05 | 8.19 | 8.01 | +0.37% | 13,904,000 | 112,448,800 | 3.79 |
| 2026-08-27 | 7.84 | 8.02 | 8.10 | 7.77 | +2.17% | 15,728,200 | 125,371,328 | 4.28 |
| 2026-08-26 | 7.88 | 7.85 | 7.95 | 7.71 | -0.63% | 13,411,100 | 105,145,536 | 3.65 |
需要全历史数据与程序化访问？
查看 正业科技 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=sz300410 获取全部历史日线。