先导智能

sz300450 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）

32.28

涨跌幅

-5.75%

成交量

98,224,100 股

成交额

3,274,489,856 元

换手率

6.30%

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	34.42	32.28	34.89	32.02	-5.75%	98,224,100	3,274,489,856	6.30
2026-10-13	36.21	34.25	36.40	33.33	-9.58%	125,278,700	4,346,250,240	8.03
2026-10-12	36.98	37.88	38.50	36.13	+3.13%	126,686,700	4,742,827,008	8.12
2026-10-09	36.90	36.73	38.99	36.39	-2.29%	154,035,500	5,753,272,832	9.88
2026-10-08	34.93	37.59	37.77	34.60	+7.58%	143,696,000	5,276,339,712	9.21
2026-09-30	33.16	34.94	35.37	32.70	+3.50%	119,125,300	4,096,895,488	7.64
2026-09-29	31.77	33.76	33.88	31.77	+8.21%	95,496,100	3,150,643,968	6.12
2026-09-28	31.93	31.20	32.02	30.94	-2.83%	24,334,800	762,638,912	1.56
2026-09-24	32.35	32.11	33.07	32.06	-0.93%	25,656,000	832,870,464	1.65
2026-09-23	32.27	32.41	32.63	32.12	+0.34%	20,427,700	661,731,968	1.31
2026-09-22	32.50	32.30	32.87	32.22	-0.40%	26,272,700	855,650,880	1.68
2026-09-21	32.39	32.43	32.90	32.28	-0.31%	29,619,200	964,063,872	1.90
2026-09-18	32.10	32.53	32.60	32.02	+2.07%	35,237,800	1,138,782,592	2.26
2026-09-17	31.50	31.87	32.19	31.30	+0.54%	35,481,500	1,128,199,680	2.28
2026-09-16	31.84	31.70	32.48	30.55	+0.51%	53,060,500	1,664,178,560	3.40
2026-09-15	29.80	31.54	32.28	29.70	+5.56%	67,356,300	2,105,752,704	4.32
2026-09-14	29.50	29.88	30.23	29.40	+0.71%	18,826,900	562,024,128	1.21
2026-09-11	29.70	29.67	29.77	29.02	-1.33%	26,872,100	790,264,192	1.72
2026-09-10	30.63	30.07	30.63	30.05	-2.47%	20,733,400	625,804,352	1.33
2026-09-09	30.74	30.83	31.08	30.56	-0.16%	17,272,900	531,878,976	1.11
2026-09-08	31.45	30.88	31.55	30.86	-1.94%	21,763,400	676,735,616	1.40
2026-09-07	31.24	31.49	31.67	31.18	-0.25%	19,513,000	614,830,528	1.25
2026-09-04	32.22	31.57	32.56	31.42	-1.62%	24,316,300	780,811,904	1.56
2026-09-03	32.23	32.09	32.39	31.73	+0.50%	17,071,400	547,277,632	1.09
2026-09-02	32.44	31.93	32.45	31.71	-2.68%	26,477,100	846,448,896	1.70
2026-09-01	34.00	32.81	34.00	32.78	-2.41%	31,975,400	1,059,780,800	2.05
2026-08-31	35.02	33.62	35.23	33.13	+0.54%	46,589,400	1,582,150,528	2.99
2026-08-28	33.62	33.44	34.12	33.41	-0.98%	21,678,800	730,152,192	1.39
2026-08-27	33.60	33.77	33.93	32.82	+0.51%	26,704,300	894,032,768	1.71
2026-08-26	33.29	33.60	34.20	33.21	+0.60%	23,414,700	792,186,240	1.50

需要全历史数据与程序化访问？查看先导智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300450 获取全部历史日线。