四方精创
sz300468 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）
20.68
涨跌幅
-1.57%
成交量
16,306,400 股
成交额
338,055,392 元
换手率
3.08%
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 | 20.89 | 20.68 | 21.08 | 20.51 | -1.57% | 16,306,400 | 338,055,392 | 3.08 |
| 2026-10-13 | 20.35 | 21.01 | 21.30 | 20.20 | +1.79% | 26,073,800 | 542,961,344 | 4.92 |
| 2026-10-12 | 20.51 | 20.64 | 20.80 | 20.13 | -0.53% | 17,503,900 | 358,122,176 | 3.30 |
| 2026-10-09 | 19.80 | 20.75 | 20.75 | 19.18 | +4.27% | 25,177,700 | 504,029,152 | 4.75 |
| 2026-10-08 | 20.50 | 19.90 | 20.70 | 19.72 | -2.97% | 16,878,400 | 339,877,120 | 3.18 |
| 2026-09-30 | 20.90 | 20.51 | 21.08 | 20.46 | -1.01% | 14,000,800 | 288,683,872 | 2.64 |
| 2026-09-29 | 20.75 | 20.72 | 20.90 | 20.63 | -0.14% | 11,442,900 | 237,654,800 | 2.16 |
| 2026-09-28 | 21.15 | 20.75 | 21.24 | 20.53 | -2.21% | 14,653,400 | 304,962,208 | 2.76 |
| 2026-09-24 | 21.87 | 21.22 | 21.89 | 21.21 | -3.24% | 20,971,600 | 449,817,280 | 3.96 |
| 2026-09-23 | 22.54 | 21.93 | 22.68 | 21.90 | -3.65% | 28,598,400 | 631,736,704 | 5.40 |
| 2026-09-22 | 23.00 | 22.76 | 23.46 | 22.68 | -0.87% | 43,862,000 | 1,009,594,496 | 8.28 |
| 2026-09-21 | 22.58 | 22.96 | 23.00 | 22.05 | +4.41% | 55,776,400 | 1,258,129,792 | 10.52 |
| 2026-09-18 | 22.25 | 21.99 | 22.25 | 21.72 | -0.41% | 27,581,200 | 605,413,184 | 5.20 |
| 2026-09-17 | 21.98 | 22.08 | 22.28 | 21.80 | -0.45% | 17,872,700 | 393,740,320 | 3.37 |
| 2026-09-16 | 21.66 | 22.18 | 22.37 | 21.47 | +0.68% | 26,879,400 | 589,907,200 | 5.07 |
| 2026-09-15 | 22.88 | 22.03 | 23.05 | 21.89 | -2.74% | 31,363,400 | 702,775,744 | 5.92 |
| 2026-09-14 | 22.91 | 22.65 | 23.29 | 22.42 | -1.61% | 30,729,600 | 697,313,856 | 5.80 |
| 2026-09-11 | 23.51 | 23.02 | 23.79 | 22.75 | -4.48% | 43,169,200 | 999,163,136 | 8.15 |
| 2026-09-10 | 24.48 | 24.10 | 24.62 | 23.94 | -2.19% | 37,312,100 | 902,827,136 | 7.04 |
| 2026-09-09 | 24.83 | 24.64 | 25.18 | 24.28 | -2.61% | 57,522,400 | 1,411,141,504 | 10.85 |
| 2026-09-08 | 25.01 | 25.30 | 26.38 | 25.01 | -1.40% | 79,193,200 | 2,032,499,200 | 14.94 |
| 2026-09-07 | 26.04 | 25.66 | 26.79 | 25.35 | -6.69% | 117,699,700 | 3,047,118,336 | 22.21 |
| 2026-09-04 | 26.00 | 27.50 | 28.80 | 25.62 | +14.58% | 146,094,400 | 4,105,487,360 | 27.56 |
| 2026-09-03 | 24.30 | 24.00 | 24.98 | 23.97 | -1.76% | 47,496,600 | 1,156,547,584 | 8.96 |
| 2026-09-02 | 23.99 | 24.43 | 25.61 | 23.61 | -0.45% | 65,546,900 | 1,609,699,200 | 12.37 |
| 2026-09-01 | 23.01 | 24.54 | 24.82 | 23.01 | +6.79% | 63,122,600 | 1,536,296,064 | 11.91 |
| 2026-08-31 | 22.92 | 22.98 | 23.48 | 22.71 | -2.50% | 32,359,200 | 742,818,048 | 6.11 |
| 2026-08-28 | 23.86 | 23.57 | 24.20 | 23.56 | -0.67% | 42,083,100 | 1,003,479,104 | 7.94 |
| 2026-08-27 | 23.27 | 23.73 | 23.88 | 23.01 | +1.85% | 53,018,900 | 1,248,545,792 | 10.00 |
| 2026-08-26 | 23.10 | 23.30 | 24.09 | 22.80 | -3.00% | 55,437,400 | 1,298,207,872 | 10.46 |
需要全历史数据与程序化访问？
查看 四方精创 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=sz300468 获取全部历史日线。