清水源

sz300437 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）

10.47

涨跌幅

-3.15%

成交量

4,273,400 股

成交额

45,347,208 元

换手率

2.46%

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	10.80	10.47	10.93	10.45	-3.15%	4,273,400	45,347,208	2.46
2026-10-13	10.62	10.81	10.89	10.20	+1.03%	5,368,300	57,061,640	3.09
2026-10-12	10.97	10.70	11.19	10.63	-2.99%	5,820,000	62,948,204	3.35
2026-10-09	10.80	11.03	11.11	10.67	+1.94%	10,056,300	109,661,464	5.79
2026-10-08	10.70	10.82	11.00	10.61	+1.60%	3,946,000	42,712,528	2.27
2026-09-30	10.67	10.65	10.87	10.63	-0.47%	4,211,600	45,086,016	2.42
2026-09-29	10.55	10.70	10.81	10.49	+1.71%	4,215,000	45,181,964	2.43
2026-09-28	10.69	10.52	10.90	10.46	-1.96%	4,156,300	43,958,492	2.39
2026-09-24	10.83	10.73	10.98	10.69	-0.92%	3,719,800	40,090,952	2.14
2026-09-23	11.11	10.83	11.14	10.75	-2.61%	4,793,600	52,052,460	2.76
2026-09-22	11.38	11.12	11.43	11.05	-2.37%	6,748,700	75,353,392	3.88
2026-09-21	10.71	11.39	11.53	10.71	+6.45%	10,363,100	116,554,832	5.96
2026-09-18	10.83	10.70	10.94	10.65	-1.20%	5,133,500	55,327,284	2.95
2026-09-17	10.93	10.83	11.07	10.70	-1.63%	5,839,700	63,339,328	3.36
2026-09-16	10.81	11.01	11.06	10.61	+2.32%	4,457,500	48,711,240	2.57
2026-09-15	11.09	10.76	11.10	10.75	-3.15%	4,749,900	51,708,324	2.73
2026-09-14	11.33	11.11	11.33	11.04	-1.16%	4,476,600	49,925,848	2.58
2026-09-11	11.65	11.24	11.75	11.10	-3.52%	7,637,600	85,958,632	4.40
2026-09-10	11.93	11.65	12.00	11.60	-3.32%	6,890,600	81,052,824	3.97
2026-09-09	11.97	12.05	12.25	11.85	+0.58%	9,263,700	111,346,832	5.33
2026-09-08	11.51	11.98	12.16	11.40	+4.54%	14,232,100	169,762,976	8.19
2026-09-07	11.42	11.46	11.57	11.33	+0.61%	4,366,000	50,075,756	2.51
2026-09-04	11.48	11.39	11.72	11.35	-0.87%	6,449,000	74,436,040	3.71
2026-09-03	11.68	11.49	11.73	11.41	-0.26%	7,742,500	89,553,984	4.46
2026-09-02	11.90	11.52	11.90	11.36	-2.29%	8,339,100	96,100,496	4.80
2026-09-01	11.52	11.79	12.00	11.42	+1.64%	11,655,900	138,125,392	6.71
2026-08-31	11.62	11.60	11.76	11.46	+0.26%	8,379,800	97,054,504	4.82
2026-08-28	11.54	11.57	11.67	11.31	+0.43%	9,955,100	114,495,816	5.73
2026-08-27	11.37	11.52	11.54	11.25	+0.00%	13,131,800	150,203,056	7.56
2026-08-26	11.25	11.52	11.97	11.20	+2.40%	19,105,100	222,780,304	11.00

需要全历史数据与程序化访问？查看清水源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300437 获取全部历史日线。