信息发展
sz300469 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）
48.45
涨跌幅
+1.32%
成交量
3,009,700 股
成交额
145,859,760 元
换手率
1.21%
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 | 47.50 | 48.45 | 49.10 | 47.36 | +1.32% | 3,009,700 | 145,859,760 | 1.21 |
| 2026-10-13 | 47.61 | 47.82 | 48.28 | 47.02 | -1.40% | 2,941,700 | 140,186,032 | 1.19 |
| 2026-10-12 | 50.13 | 48.50 | 50.50 | 48.50 | -3.44% | 2,301,400 | 113,133,128 | 0.93 |
| 2026-10-09 | 50.59 | 50.23 | 50.60 | 47.24 | -0.87% | 5,225,700 | 255,325,728 | 2.11 |
| 2026-10-08 | 49.38 | 50.67 | 52.15 | 48.90 | +2.95% | 6,808,700 | 346,995,616 | 2.74 |
| 2026-09-30 | 49.66 | 49.22 | 50.00 | 48.80 | -0.87% | 3,509,700 | 173,236,720 | 1.41 |
| 2026-09-29 | 46.05 | 49.65 | 49.91 | 46.05 | +6.91% | 6,231,300 | 303,056,992 | 2.51 |
| 2026-09-28 | 48.51 | 46.44 | 48.92 | 46.20 | -5.01% | 4,825,600 | 227,166,272 | 1.94 |
| 2026-09-24 | 49.96 | 48.89 | 50.63 | 48.70 | -3.44% | 4,071,000 | 200,846,368 | 1.64 |
| 2026-09-23 | 51.30 | 50.63 | 51.72 | 50.00 | -1.50% | 3,521,300 | 178,718,496 | 1.42 |
| 2026-09-22 | 52.00 | 51.40 | 52.78 | 50.97 | -0.39% | 4,401,700 | 228,737,552 | 1.77 |
| 2026-09-21 | 49.00 | 51.60 | 51.98 | 49.00 | +4.41% | 6,100,200 | 309,801,760 | 2.46 |
| 2026-09-18 | 50.61 | 49.42 | 50.73 | 49.20 | -0.62% | 3,541,700 | 176,068,496 | 1.43 |
| 2026-09-17 | 49.05 | 49.73 | 50.79 | 48.80 | +1.32% | 3,283,000 | 164,422,112 | 1.32 |
| 2026-09-16 | 48.94 | 49.08 | 49.31 | 48.01 | +0.74% | 2,617,800 | 127,911,000 | 1.06 |
| 2026-09-15 | 49.30 | 48.72 | 49.93 | 48.60 | -1.26% | 2,105,900 | 103,680,800 | 0.85 |
| 2026-09-14 | 49.51 | 49.34 | 50.21 | 49.14 | -1.08% | 2,612,500 | 129,644,960 | 1.05 |
| 2026-09-11 | 52.68 | 49.88 | 52.88 | 48.87 | -5.30% | 5,705,500 | 287,403,328 | 2.30 |
| 2026-09-10 | 52.65 | 52.67 | 53.41 | 51.90 | -1.39% | 2,917,900 | 153,139,040 | 1.18 |
| 2026-09-09 | 51.40 | 53.41 | 55.00 | 51.40 | +2.79% | 5,183,800 | 277,327,200 | 2.09 |
| 2026-09-08 | 51.88 | 51.96 | 52.73 | 51.00 | -1.63% | 4,966,600 | 256,825,632 | 2.00 |
| 2026-09-07 | 52.00 | 52.82 | 53.21 | 51.02 | -5.51% | 6,202,100 | 325,883,264 | 2.50 |
| 2026-09-04 | 54.78 | 55.90 | 56.87 | 54.78 | +2.04% | 6,074,800 | 339,372,800 | 2.45 |
| 2026-09-03 | 53.40 | 54.78 | 56.00 | 53.18 | +3.30% | 4,532,800 | 248,534,864 | 1.83 |
| 2026-09-02 | 52.00 | 53.03 | 53.56 | 51.01 | +0.88% | 3,234,900 | 171,190,720 | 1.30 |
| 2026-09-01 | 52.51 | 52.57 | 53.67 | 52.51 | +0.11% | 3,881,400 | 206,005,392 | 1.56 |
| 2026-08-31 | 53.11 | 52.51 | 54.00 | 51.77 | -3.56% | 7,452,100 | 391,720,320 | 3.00 |
| 2026-08-28 | 56.84 | 54.45 | 57.50 | 53.00 | -10.31% | 13,090,200 | 720,658,816 | 5.28 |
| 2026-08-27 | 54.98 | 60.71 | 61.09 | 54.90 | +10.58% | 10,189,100 | 601,426,816 | 4.11 |
| 2026-08-26 | 55.48 | 54.90 | 56.49 | 54.72 | -1.05% | 3,285,600 | 182,038,880 | 1.32 |
需要全历史数据与程序化访问？
查看 信息发展 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=sz300469 获取全部历史日线。