全信股份

sz300447 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）

13.62

涨跌幅

-1.52%

成交量

2,620,200 股

成交额

35,885,852 元

换手率

1.30%

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	13.66	13.62	13.87	13.52	-1.52%	2,620,200	35,885,852	1.30
2026-10-13	13.20	13.83	13.95	13.09	+2.67%	4,318,100	58,473,356	2.14
2026-10-12	13.74	13.47	13.88	13.40	-1.54%	3,397,200	46,236,968	1.69
2026-10-09	13.75	13.68	13.85	13.23	-1.30%	3,654,000	49,461,752	1.81
2026-10-08	14.23	13.86	14.46	13.69	-2.87%	5,518,300	77,366,376	2.74
2026-09-30	13.96	14.27	14.35	13.80	+2.07%	4,830,300	68,139,776	2.40
2026-09-29	13.74	13.98	14.09	13.67	+1.75%	3,233,100	44,984,312	1.60
2026-09-28	14.01	13.74	14.16	13.67	-2.28%	3,384,000	46,743,784	1.68
2026-09-24	14.01	14.06	14.28	14.00	-0.14%	3,286,900	46,430,392	1.63
2026-09-23	14.25	14.08	14.30	13.98	-1.61%	2,609,500	36,740,024	1.30
2026-09-22	14.36	14.31	14.57	14.25	-0.62%	3,353,500	48,134,764	1.66
2026-09-21	14.18	14.40	14.49	14.18	+1.55%	4,123,300	59,313,204	2.05
2026-09-18	14.27	14.18	14.43	14.13	+0.35%	3,486,400	49,719,672	1.73
2026-09-17	14.26	14.13	14.29	13.90	-1.19%	2,876,900	40,546,220	1.43
2026-09-16	13.95	14.30	14.32	13.81	+3.40%	4,220,400	59,701,012	2.10
2026-09-15	14.05	13.83	14.21	13.81	-2.05%	3,149,200	43,923,140	1.56
2026-09-14	14.48	14.12	14.49	14.08	-2.15%	4,641,000	65,990,760	2.30
2026-09-11	14.20	14.43	14.57	14.11	+1.19%	5,057,500	72,387,520	2.51
2026-09-10	14.36	14.26	14.46	14.20	-0.97%	2,802,700	40,185,560	1.39
2026-09-09	14.29	14.40	14.58	14.26	+0.63%	3,610,300	52,187,380	1.79
2026-09-08	14.28	14.31	14.45	14.13	+0.21%	2,194,200	31,409,992	1.09
2026-09-07	14.34	14.28	14.34	14.12	+0.07%	2,729,200	38,912,044	1.35
2026-09-04	14.38	14.27	14.56	14.21	-0.42%	3,659,900	52,741,192	1.82
2026-09-03	14.50	14.33	14.59	14.30	-1.51%	4,322,000	62,358,960	2.15
2026-09-02	14.17	14.55	14.64	14.17	+1.61%	5,246,100	76,042,616	2.60
2026-09-01	14.15	14.32	14.42	14.11	+0.49%	3,526,200	50,475,600	1.75
2026-08-31	13.84	14.25	14.32	13.80	+1.86%	4,259,500	60,120,540	2.11
2026-08-28	13.90	13.99	14.17	13.79	+0.43%	4,701,000	66,049,796	2.33
2026-08-27	13.70	13.93	13.99	13.56	+3.03%	4,889,700	67,885,424	2.43
2026-08-26	13.72	13.52	13.72	13.42	-0.29%	2,730,300	36,998,516	1.36

需要全历史数据与程序化访问？查看全信股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300447 获取全部历史日线。