伊之密

sz300415 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）

18.00

涨跌幅

-0.83%

成交量

3,676,900 股

成交额

66,428,580 元

换手率

0.81%

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	18.10	18.00	18.29	17.85	-0.83%	3,676,900	66,428,580	0.81
2026-10-13	18.31	18.15	18.31	17.92	-1.36%	3,956,900	71,762,280	0.87
2026-10-12	18.78	18.40	18.86	18.36	-2.23%	3,583,100	66,454,636	0.79
2026-10-09	18.76	18.82	18.92	18.42	+0.37%	4,675,700	87,443,056	1.03
2026-10-08	18.82	18.75	18.99	18.68	-0.32%	2,751,300	51,768,292	0.61
2026-09-30	18.95	18.81	19.18	18.81	-0.95%	2,870,000	54,510,928	0.63
2026-09-29	18.79	18.99	19.02	18.72	+0.96%	2,248,600	42,408,568	0.49
2026-09-28	18.92	18.81	18.96	18.48	-0.74%	3,343,000	62,586,588	0.74
2026-09-24	19.13	18.95	19.27	18.80	-1.04%	4,958,600	94,069,592	1.09
2026-09-23	18.95	19.15	19.35	18.84	+1.38%	5,131,500	98,086,880	1.13
2026-09-22	19.03	18.89	19.13	18.82	-0.26%	2,738,200	51,900,276	0.60
2026-09-21	18.91	18.94	19.09	18.83	+0.26%	2,911,900	55,288,368	0.64
2026-09-18	18.96	18.89	19.01	18.70	-0.11%	3,964,100	74,705,880	0.87
2026-09-17	18.66	18.91	19.06	18.66	+0.69%	2,965,000	56,062,096	0.65
2026-09-16	18.65	18.78	18.85	18.45	+0.16%	2,678,900	49,982,276	0.59
2026-09-15	18.78	18.75	18.96	18.68	-0.48%	2,403,800	45,197,464	0.53
2026-09-14	18.59	18.84	18.88	18.38	+1.67%	3,725,500	69,536,672	0.82
2026-09-11	18.76	18.53	18.80	18.50	-1.59%	4,431,300	82,439,400	0.98
2026-09-10	19.24	18.83	19.30	18.76	-2.54%	4,408,000	83,359,520	0.97
2026-09-09	19.48	19.32	19.52	19.22	-0.62%	4,274,500	82,747,736	0.94
2026-09-08	19.40	19.44	19.52	19.30	+0.15%	3,005,800	58,426,240	0.66
2026-09-07	19.24	19.41	19.56	19.06	+0.83%	5,054,600	97,874,424	1.11
2026-09-04	19.50	19.25	19.63	19.15	-0.67%	4,042,400	78,548,576	0.89
2026-09-03	19.33	19.38	19.48	19.16	+0.68%	3,568,600	69,012,992	0.79
2026-09-02	19.67	19.25	19.67	19.19	-2.38%	4,570,000	88,147,488	1.01
2026-09-01	19.79	19.72	19.89	19.63	-0.50%	3,487,400	68,874,928	0.77
2026-08-31	19.68	19.82	19.86	19.43	+0.61%	4,021,800	78,983,304	0.89
2026-08-28	19.72	19.70	19.88	19.68	-0.51%	3,581,300	70,773,792	0.79
2026-08-27	19.79	19.80	19.85	19.44	+0.35%	5,188,800	101,738,288	1.14
2026-08-26	19.72	19.73	19.86	19.55	+0.25%	4,739,200	93,543,568	1.04

需要全历史数据与程序化访问？查看伊之密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300415 获取全部历史日线。