全志科技

sz300458 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）

27.68

涨跌幅

-0.40%

成交量

35,381,400 股

成交额

981,189,696 元

换手率

4.35%

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	27.65	27.68	28.18	27.26	-0.40%	35,381,400	981,189,696	4.35
2026-10-13	27.60	27.79	28.36	26.72	-5.89%	63,736,200	1,753,109,888	7.83
2026-10-12	30.21	29.53	30.30	29.02	-3.53%	29,969,500	887,617,216	3.68
2026-10-09	30.25	30.61	31.34	29.27	+1.42%	43,804,800	1,326,085,248	5.38
2026-10-08	32.02	30.18	32.36	29.90	-6.22%	32,881,800	1,012,472,896	4.04
2026-09-30	32.62	32.18	32.80	32.00	-0.77%	18,645,200	603,301,248	2.29
2026-09-29	32.28	32.43	32.63	31.88	+0.50%	22,677,200	731,262,720	2.79
2026-09-28	33.29	32.27	33.49	31.91	-3.41%	29,687,500	961,769,024	3.65
2026-09-24	33.75	33.41	34.29	33.39	-1.07%	30,155,900	1,018,141,760	3.70
2026-09-23	33.65	33.77	34.14	33.35	+0.42%	47,296,400	1,594,552,704	5.81
2026-09-22	32.27	33.63	34.47	32.10	+6.16%	80,367,600	2,697,411,840	9.87
2026-09-21	31.41	31.68	31.98	31.27	+1.31%	40,273,300	1,276,283,008	4.95
2026-09-18	30.40	31.27	31.58	30.27	+4.48%	44,868,700	1,388,670,848	5.51
2026-09-17	29.85	29.93	30.38	29.72	-0.83%	21,941,400	657,672,512	2.69
2026-09-16	29.29	30.18	30.28	29.16	+2.86%	30,328,300	906,538,816	3.73
2026-09-15	29.08	29.34	29.67	29.00	+0.27%	21,759,500	638,850,368	2.67
2026-09-14	29.01	29.26	29.52	28.89	-0.48%	19,294,900	563,775,808	2.37
2026-09-11	29.80	29.40	29.92	29.04	-2.49%	29,869,200	878,097,856	3.67
2026-09-10	30.41	30.15	30.54	30.07	-1.60%	21,222,600	641,444,608	2.61
2026-09-09	30.90	30.64	31.20	30.45	-0.49%	26,319,400	812,127,168	3.23
2026-09-08	31.55	30.79	31.58	30.66	-2.41%	33,775,500	1,049,892,224	4.15
2026-09-07	32.10	31.55	32.22	31.33	-0.88%	43,220,900	1,367,766,784	5.31
2026-09-04	33.17	31.83	33.20	31.58	-2.84%	33,377,000	1,080,805,888	4.10
2026-09-03	33.72	32.76	33.80	32.56	-1.92%	32,828,600	1,084,106,112	4.03
2026-09-02	33.37	33.40	34.25	33.37	-1.59%	38,099,300	1,287,167,104	4.68
2026-09-01	33.61	33.94	34.70	33.47	+0.09%	67,353,800	2,299,504,128	8.27
2026-08-31	30.90	33.91	34.03	30.78	+9.39%	85,117,100	2,783,304,704	10.45
2026-08-28	31.30	31.00	31.92	30.99	-1.68%	33,873,400	1,064,209,984	4.16
2026-08-27	30.88	31.53	31.55	30.83	+2.97%	37,595,500	1,175,345,280	4.62
2026-08-26	31.00	30.62	31.37	30.58	-0.26%	33,050,700	1,022,645,376	4.06

需要全历史数据与程序化访问？查看全志科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300458 获取全部历史日线。