五洋自控
sz300420 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）
6.52
涨跌幅
-3.69%
成交量
29,918,900 股
成交额
199,557,088 元
换手率
2.68%
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 | 6.71 | 6.52 | 6.87 | 6.50 | -3.69% | 29,918,900 | 199,557,088 | 2.68 |
| 2026-10-13 | 6.49 | 6.77 | 6.91 | 6.31 | +1.20% | 39,214,800 | 258,054,336 | 3.51 |
| 2026-10-12 | 6.70 | 6.69 | 6.95 | 6.58 | -0.59% | 31,217,600 | 209,129,440 | 2.80 |
| 2026-10-09 | 6.94 | 6.73 | 6.96 | 6.32 | -3.30% | 56,673,300 | 375,494,368 | 5.08 |
| 2026-10-08 | 7.16 | 6.96 | 7.44 | 6.87 | -2.66% | 47,128,000 | 336,884,384 | 4.22 |
| 2026-09-30 | 7.42 | 7.15 | 7.49 | 7.12 | -3.38% | 41,514,000 | 299,947,296 | 3.72 |
| 2026-09-29 | 7.40 | 7.40 | 7.58 | 7.38 | -0.54% | 25,403,300 | 189,674,192 | 2.28 |
| 2026-09-28 | 7.86 | 7.44 | 7.89 | 7.36 | -6.06% | 48,518,200 | 363,453,984 | 4.35 |
| 2026-09-24 | 8.00 | 7.92 | 8.11 | 7.85 | -2.22% | 46,065,800 | 366,180,448 | 4.13 |
| 2026-09-23 | 7.95 | 8.10 | 8.15 | 7.74 | +1.76% | 60,720,000 | 483,096,000 | 5.44 |
| 2026-09-22 | 7.76 | 7.96 | 8.25 | 7.76 | +3.24% | 94,062,500 | 758,562,880 | 8.43 |
| 2026-09-21 | 7.65 | 7.71 | 7.76 | 7.48 | +2.25% | 60,366,600 | 459,562,592 | 5.41 |
| 2026-09-18 | 7.49 | 7.54 | 7.66 | 7.30 | +2.59% | 56,923,400 | 427,380,032 | 5.10 |
| 2026-09-17 | 7.41 | 7.35 | 7.62 | 7.33 | -1.74% | 36,967,800 | 274,496,576 | 3.31 |
| 2026-09-16 | 7.28 | 7.48 | 7.68 | 7.24 | +2.61% | 48,670,900 | 363,971,872 | 4.36 |
| 2026-09-15 | 7.39 | 7.29 | 7.54 | 7.28 | -2.41% | 46,863,700 | 346,231,328 | 4.20 |
| 2026-09-14 | 7.42 | 7.47 | 7.63 | 7.37 | -1.19% | 44,393,200 | 332,394,528 | 3.98 |
| 2026-09-11 | 7.50 | 7.56 | 7.65 | 7.22 | -1.18% | 65,388,600 | 485,192,096 | 5.86 |
| 2026-09-10 | 7.85 | 7.65 | 8.02 | 7.52 | -4.02% | 67,759,600 | 521,307,296 | 6.07 |
| 2026-09-09 | 8.08 | 7.97 | 8.46 | 7.88 | -1.36% | 75,531,900 | 612,693,376 | 6.77 |
| 2026-09-08 | 8.26 | 8.08 | 8.31 | 7.89 | -2.53% | 72,890,100 | 591,209,920 | 6.53 |
| 2026-09-07 | 7.96 | 8.29 | 8.30 | 7.80 | +3.11% | 87,120,600 | 709,085,760 | 7.80 |
| 2026-09-04 | 8.73 | 8.04 | 8.79 | 7.71 | -8.53% | 158,883,700 | 1,309,395,456 | 14.23 |
| 2026-09-03 | 8.65 | 8.79 | 9.09 | 8.47 | +3.53% | 144,923,900 | 1,278,129,280 | 12.98 |
| 2026-09-02 | 8.46 | 8.49 | 8.80 | 8.37 | -0.82% | 80,936,300 | 692,708,416 | 7.25 |
| 2026-09-01 | 8.81 | 8.56 | 8.85 | 8.42 | -2.39% | 79,491,800 | 686,199,616 | 7.12 |
| 2026-08-31 | 7.87 | 8.77 | 8.88 | 7.87 | +7.87% | 141,716,500 | 1,212,912,256 | 12.70 |
| 2026-08-28 | 8.55 | 8.13 | 8.77 | 8.09 | -7.19% | 116,336,200 | 974,212,800 | 10.42 |
| 2026-08-27 | 8.60 | 8.76 | 8.98 | 8.40 | +3.18% | 139,662,900 | 1,205,909,504 | 12.51 |
| 2026-08-26 | 8.68 | 8.49 | 8.75 | 8.12 | -0.82% | 114,327,900 | 959,552,448 | 10.24 |
需要全历史数据与程序化访问？
查看 五洋自控 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=sz300420 获取全部历史日线。