赛摩智能
sz300466 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）
7.03
涨跌幅
-2.63%
成交量
3,434,200 股
成交额
24,379,758 元
换手率
0.75%
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 | 7.22 | 7.03 | 7.22 | 7.02 | -2.63% | 3,434,200 | 24,379,758 | 0.75 |
| 2026-10-13 | 7.20 | 7.22 | 7.27 | 7.00 | +0.28% | 4,550,700 | 32,472,774 | 0.99 |
| 2026-10-12 | 7.29 | 7.20 | 7.31 | 7.15 | -0.83% | 3,431,900 | 24,779,944 | 0.75 |
| 2026-10-09 | 7.19 | 7.26 | 7.30 | 6.96 | +0.83% | 5,214,400 | 37,174,708 | 1.13 |
| 2026-10-08 | 7.22 | 7.20 | 7.37 | 7.08 | -0.28% | 5,350,000 | 38,718,660 | 1.16 |
| 2026-09-30 | 7.29 | 7.22 | 7.30 | 7.16 | -0.14% | 5,190,500 | 37,524,728 | 1.13 |
| 2026-09-29 | 7.15 | 7.23 | 7.25 | 7.02 | +3.14% | 6,386,100 | 45,857,084 | 1.39 |
| 2026-09-28 | 7.12 | 7.01 | 7.15 | 6.97 | -1.68% | 4,016,900 | 28,248,324 | 0.87 |
| 2026-09-24 | 7.13 | 7.13 | 7.20 | 7.11 | +0.00% | 3,199,800 | 22,883,366 | 0.69 |
| 2026-09-23 | 7.16 | 7.13 | 7.20 | 7.06 | -0.83% | 4,280,000 | 30,464,118 | 0.93 |
| 2026-09-22 | 7.19 | 7.19 | 7.24 | 7.15 | +0.42% | 3,887,100 | 27,969,818 | 0.84 |
| 2026-09-21 | 7.08 | 7.16 | 7.20 | 7.08 | +1.27% | 5,126,100 | 36,720,912 | 1.11 |
| 2026-09-18 | 7.17 | 7.07 | 7.18 | 7.06 | -0.84% | 4,320,000 | 30,715,928 | 0.94 |
| 2026-09-17 | 6.99 | 7.13 | 7.14 | 6.97 | +0.71% | 3,547,700 | 25,078,462 | 0.77 |
| 2026-09-16 | 6.97 | 7.08 | 7.10 | 6.93 | +1.43% | 3,187,800 | 22,405,400 | 0.69 |
| 2026-09-15 | 7.12 | 6.98 | 7.23 | 6.98 | -2.79% | 4,292,100 | 30,315,818 | 0.93 |
| 2026-09-14 | 7.15 | 7.18 | 7.23 | 7.10 | +0.28% | 3,512,200 | 25,186,788 | 0.76 |
| 2026-09-11 | 7.20 | 7.16 | 7.25 | 7.10 | -1.92% | 4,480,900 | 32,090,964 | 0.97 |
| 2026-09-10 | 7.37 | 7.30 | 7.37 | 7.24 | -0.82% | 3,773,300 | 27,520,894 | 0.82 |
| 2026-09-09 | 7.41 | 7.36 | 7.48 | 7.35 | -1.21% | 3,873,600 | 28,591,096 | 0.84 |
| 2026-09-08 | 7.36 | 7.45 | 7.46 | 7.32 | +0.68% | 4,237,300 | 31,371,692 | 0.92 |
| 2026-09-07 | 7.36 | 7.40 | 7.53 | 7.33 | -0.13% | 6,244,500 | 46,285,036 | 1.36 |
| 2026-09-04 | 7.60 | 7.41 | 7.60 | 7.36 | -0.27% | 4,918,000 | 36,743,656 | 1.07 |
| 2026-09-03 | 7.54 | 7.43 | 7.63 | 7.39 | -0.93% | 4,821,200 | 36,010,968 | 1.05 |
| 2026-09-02 | 7.51 | 7.50 | 7.59 | 7.42 | -0.79% | 5,226,800 | 39,073,172 | 1.13 |
| 2026-09-01 | 7.64 | 7.56 | 7.64 | 7.50 | +0.00% | 5,776,300 | 43,704,896 | 1.25 |
| 2026-08-31 | 7.47 | 7.56 | 7.60 | 7.39 | +1.48% | 5,811,000 | 43,655,784 | 1.26 |
| 2026-08-28 | 7.50 | 7.45 | 7.50 | 7.44 | -0.27% | 4,765,800 | 35,619,980 | 1.03 |
| 2026-08-27 | 7.42 | 7.47 | 7.53 | 7.41 | -0.53% | 5,399,300 | 40,305,460 | 1.17 |
| 2026-08-26 | 7.47 | 7.51 | 7.64 | 7.40 | +1.21% | 8,489,600 | 63,786,040 | 1.84 |
需要全历史数据与程序化访问？
查看 赛摩智能 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=sz300466 获取全部历史日线。