景嘉微
sz300474 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）
50.53
涨跌幅
-2.23%
成交量
4,980,400 股
成交额
253,601,888 元
换手率
1.23%
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 | 51.40 | 50.53 | 51.65 | 50.49 | -2.23% | 4,980,400 | 253,601,888 | 1.23 |
| 2026-10-13 | 49.64 | 51.68 | 52.00 | 49.28 | +2.80% | 8,126,800 | 414,275,840 | 2.00 |
| 2026-10-12 | 50.20 | 50.27 | 50.70 | 49.90 | +0.00% | 3,915,600 | 197,019,776 | 0.96 |
| 2026-10-09 | 49.16 | 50.27 | 50.50 | 48.95 | +2.38% | 6,756,900 | 336,275,072 | 1.66 |
| 2026-10-08 | 50.57 | 49.10 | 51.58 | 48.92 | -3.17% | 6,070,900 | 305,154,624 | 1.49 |
| 2026-09-30 | 51.83 | 50.71 | 51.96 | 50.51 | -1.53% | 5,450,800 | 278,375,328 | 1.34 |
| 2026-09-29 | 51.79 | 51.50 | 52.63 | 51.50 | -1.15% | 5,115,200 | 265,906,144 | 1.26 |
| 2026-09-28 | 52.02 | 52.10 | 52.50 | 51.50 | -0.91% | 7,422,200 | 385,783,584 | 1.83 |
| 2026-09-24 | 53.28 | 52.58 | 53.40 | 51.40 | -1.31% | 10,282,900 | 539,535,744 | 2.53 |
| 2026-09-23 | 52.64 | 53.28 | 53.78 | 52.47 | +1.04% | 10,139,800 | 538,386,176 | 2.49 |
| 2026-09-22 | 52.75 | 52.73 | 53.49 | 52.30 | +0.96% | 10,556,200 | 558,521,472 | 2.60 |
| 2026-09-21 | 51.00 | 52.23 | 52.65 | 50.88 | +2.07% | 10,208,500 | 529,358,592 | 2.51 |
| 2026-09-18 | 50.00 | 51.17 | 51.56 | 49.80 | +1.73% | 10,077,900 | 509,611,744 | 2.48 |
| 2026-09-17 | 47.50 | 50.30 | 50.49 | 47.35 | +4.90% | 11,303,500 | 556,100,416 | 2.78 |
| 2026-09-16 | 47.40 | 47.95 | 48.19 | 46.86 | +1.31% | 5,100,100 | 242,331,792 | 1.25 |
| 2026-09-15 | 47.73 | 47.33 | 48.10 | 47.27 | -0.90% | 3,808,900 | 181,183,200 | 0.94 |
| 2026-09-14 | 46.80 | 47.76 | 48.35 | 46.71 | +1.19% | 4,114,000 | 196,184,352 | 1.01 |
| 2026-09-11 | 48.10 | 47.20 | 48.35 | 46.64 | -2.48% | 6,006,100 | 283,375,232 | 1.48 |
| 2026-09-10 | 49.09 | 48.40 | 49.19 | 48.32 | -2.02% | 4,584,700 | 223,090,304 | 1.13 |
| 2026-09-09 | 49.43 | 49.40 | 49.70 | 49.18 | +0.00% | 3,270,400 | 161,613,952 | 0.80 |
| 2026-09-08 | 49.99 | 49.40 | 50.05 | 49.33 | -1.14% | 5,103,700 | 253,404,480 | 1.26 |
| 2026-09-07 | 50.56 | 49.97 | 50.73 | 49.76 | -0.44% | 5,468,200 | 273,653,728 | 1.35 |
| 2026-09-04 | 50.69 | 50.19 | 51.45 | 50.07 | -0.46% | 5,461,800 | 277,620,160 | 1.34 |
| 2026-09-03 | 50.53 | 50.42 | 50.86 | 50.01 | -0.08% | 3,633,200 | 183,198,256 | 0.89 |
| 2026-09-02 | 50.96 | 50.46 | 51.25 | 50.36 | -1.94% | 4,142,800 | 209,900,816 | 1.02 |
| 2026-09-01 | 51.51 | 51.46 | 51.77 | 51.02 | -0.04% | 4,668,700 | 240,160,896 | 1.15 |
| 2026-08-31 | 50.40 | 51.48 | 51.58 | 50.22 | +1.06% | 5,058,200 | 257,351,408 | 1.24 |
| 2026-08-28 | 51.45 | 50.94 | 51.65 | 50.86 | -0.16% | 5,089,400 | 260,726,512 | 1.25 |
| 2026-08-27 | 50.58 | 51.02 | 51.08 | 50.03 | +1.07% | 4,972,400 | 252,252,192 | 1.22 |
| 2026-08-26 | 50.29 | 50.48 | 51.06 | 50.29 | +0.42% | 4,156,300 | 210,660,208 | 1.02 |
需要全历史数据与程序化访问？
查看 景嘉微 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=sz300474 获取全部历史日线。