苏试试验

sz300416 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）

12.84

涨跌幅

-1.83%

成交量

6,240,100 股

成交额

80,624,224 元

换手率

1.24%

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	13.06	12.84	13.07	12.82	-1.83%	6,240,100	80,624,224	1.24
2026-10-13	13.00	13.08	13.24	12.79	-0.76%	9,889,000	128,483,656	1.96
2026-10-12	13.36	13.18	13.57	13.18	-1.57%	7,844,400	104,584,992	1.55
2026-10-09	13.38	13.39	13.43	12.93	+0.60%	10,915,400	143,829,632	2.16
2026-10-08	13.50	13.31	13.69	13.25	-1.41%	8,790,500	118,160,296	1.74
2026-09-30	13.75	13.50	13.79	13.47	-1.24%	7,165,400	97,331,936	1.42
2026-09-29	13.62	13.67	13.79	13.57	-0.15%	6,888,000	94,184,360	1.36
2026-09-28	14.16	13.69	14.19	13.58	-3.73%	10,111,100	139,636,352	2.00
2026-09-24	14.35	14.22	14.54	14.17	-1.32%	8,466,600	121,140,752	1.68
2026-09-23	14.24	14.41	14.53	14.15	+1.26%	10,406,500	149,308,160	2.06
2026-09-22	14.40	14.23	14.46	14.18	-0.70%	9,132,900	130,929,040	1.81
2026-09-21	14.35	14.33	14.44	14.28	+0.14%	9,441,100	135,550,368	1.87
2026-09-18	14.25	14.31	14.39	14.24	+1.56%	9,987,400	143,014,640	1.98
2026-09-17	14.20	14.09	14.36	14.02	-1.33%	7,772,900	110,054,904	1.54
2026-09-16	13.95	14.28	14.30	13.89	+2.29%	8,672,300	122,830,024	1.72
2026-09-15	13.91	13.96	14.14	13.91	+0.00%	6,325,800	88,638,448	1.25
2026-09-14	13.86	13.96	14.05	13.80	+0.36%	6,657,300	92,864,872	1.32
2026-09-11	14.02	13.91	14.05	13.67	-1.56%	10,135,100	140,352,000	2.01
2026-09-10	14.11	14.13	14.25	13.91	-0.21%	7,483,500	105,553,768	1.48
2026-09-09	14.21	14.16	14.32	14.11	-0.21%	8,394,800	119,363,064	1.66
2026-09-08	14.22	14.19	14.34	14.13	+0.07%	8,112,700	115,461,640	1.61
2026-09-07	14.19	14.18	14.32	14.16	+0.00%	8,360,500	118,951,552	1.66
2026-09-04	14.38	14.18	14.56	14.16	-0.77%	11,521,500	165,634,352	2.28
2026-09-03	14.51	14.29	14.56	14.19	-0.56%	8,561,300	122,725,440	1.69
2026-09-02	14.42	14.37	14.47	14.28	-0.90%	7,588,200	109,013,736	1.50
2026-09-01	14.57	14.50	14.68	14.50	-0.82%	9,863,900	143,732,016	1.95
2026-08-31	14.34	14.62	14.64	14.27	+1.18%	10,325,700	149,394,336	2.04
2026-08-28	14.59	14.45	14.69	14.44	-1.10%	10,199,600	148,374,208	2.02
2026-08-27	14.23	14.61	14.63	14.20	+2.45%	12,868,200	186,032,176	2.55
2026-08-26	14.51	14.26	14.54	14.22	-1.66%	13,312,300	191,125,440	2.64

需要全历史数据与程序化访问？查看苏试试验日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300416 获取全部历史日线。