南华仪器

sz300417 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）

11.18

涨跌幅

-5.65%

成交量

3,324,800 股

成交额

37,995,884 元

换手率

3.79%

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	11.74	11.18	11.81	11.13	-5.65%	3,324,800	37,995,884	3.79
2026-10-13	11.34	11.85	11.90	10.97	+2.78%	4,061,300	46,491,016	4.63
2026-10-12	11.87	11.53	12.00	11.35	-2.95%	3,615,400	42,063,664	4.12
2026-10-09	11.95	11.88	12.02	11.21	-0.59%	3,950,500	45,853,552	4.50
2026-10-08	12.09	11.95	12.35	11.83	-0.75%	3,577,700	42,900,972	4.08
2026-09-30	12.28	12.04	12.60	12.01	-1.63%	2,594,500	31,660,626	2.96
2026-09-29	12.05	12.24	12.38	11.84	+1.58%	2,994,500	36,589,952	3.41
2026-09-28	12.22	12.05	12.29	11.84	-1.47%	3,498,800	42,047,100	3.99
2026-09-24	11.97	12.23	12.32	11.95	+1.49%	3,526,800	43,075,276	4.02
2026-09-23	11.86	12.05	12.13	11.64	+1.18%	3,221,000	38,501,884	3.67
2026-09-22	11.69	11.91	12.05	11.65	+2.32%	4,554,700	54,148,080	5.19
2026-09-21	11.28	11.64	11.71	11.28	+2.46%	3,251,800	37,506,176	3.71
2026-09-18	11.26	11.36	11.59	11.19	+1.34%	3,665,400	41,616,452	4.18
2026-09-17	11.15	11.21	11.28	10.82	+0.54%	3,877,500	42,912,872	4.42
2026-09-16	10.90	11.15	11.24	10.80	+2.11%	3,741,000	41,396,460	4.26
2026-09-15	11.40	10.92	11.65	10.84	-4.29%	4,448,800	49,521,852	5.07
2026-09-14	11.17	11.41	11.62	11.11	+1.06%	3,598,900	41,046,032	4.10
2026-09-11	11.58	11.29	11.80	11.00	-2.84%	4,769,900	53,596,452	5.44
2026-09-10	11.69	11.62	11.78	11.55	-1.44%	2,133,300	24,834,276	2.43
2026-09-09	11.89	11.79	11.98	11.72	-1.42%	2,614,000	30,916,308	2.98
2026-09-08	12.03	11.96	12.15	11.86	-0.58%	2,708,200	32,403,038	3.09
2026-09-07	11.90	12.03	12.25	11.90	+0.92%	2,616,700	31,468,400	2.98
2026-09-04	11.81	11.92	12.11	11.76	+0.93%	2,811,400	33,658,888	3.21
2026-09-03	12.06	11.81	12.24	11.77	-2.07%	3,017,500	36,145,972	3.44
2026-09-02	12.00	12.06	12.15	11.89	-0.25%	2,874,300	34,518,948	3.28
2026-09-01	11.76	12.09	12.20	11.69	+2.63%	4,759,900	57,343,436	5.43
2026-08-31	11.42	11.78	11.85	11.32	+3.15%	3,848,600	44,846,784	4.39
2026-08-28	11.31	11.42	11.54	11.25	+0.79%	2,000,900	22,872,462	2.28
2026-08-27	11.45	11.33	11.58	11.28	-0.87%	1,979,500	22,538,744	2.26
2026-08-26	11.35	11.43	11.57	11.18	+0.79%	2,790,600	31,740,924	3.18

需要全历史数据与程序化访问？查看南华仪器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300417 获取全部历史日线。