香农芯创
sz300475 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）
121.91
涨跌幅
-5.24%
成交量
16,526,500 股
成交额
2,054,256,896 元
换手率
3.68%
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 | 126.04 | 121.91 | 127.63 | 121.71 | -5.24% | 16,526,500 | 2,054,256,896 | 3.68 |
| 2026-10-13 | 121.10 | 128.65 | 130.53 | 120.66 | +0.60% | 22,487,000 | 2,815,154,176 | 5.01 |
| 2026-10-12 | 132.68 | 127.88 | 132.97 | 127.83 | -5.34% | 18,569,000 | 2,415,833,600 | 4.14 |
| 2026-10-09 | 140.00 | 135.09 | 141.60 | 130.60 | -6.82% | 30,309,200 | 4,102,161,408 | 6.76 |
| 2026-10-08 | 153.61 | 144.98 | 153.85 | 143.30 | -5.39% | 16,481,200 | 2,436,880,128 | 3.67 |
| 2026-09-30 | 161.15 | 153.24 | 161.78 | 152.60 | -4.34% | 16,545,300 | 2,566,302,464 | 3.69 |
| 2026-09-29 | 158.01 | 160.20 | 160.88 | 156.88 | +0.31% | 14,797,600 | 2,353,286,656 | 3.30 |
| 2026-09-28 | 170.07 | 159.70 | 170.98 | 158.47 | -7.62% | 20,311,900 | 3,299,979,776 | 4.53 |
| 2026-09-24 | 179.03 | 172.87 | 180.06 | 172.76 | -3.44% | 15,091,500 | 2,645,197,312 | 3.36 |
| 2026-09-23 | 183.80 | 179.03 | 185.28 | 178.75 | -1.20% | 17,417,500 | 3,150,898,688 | 3.88 |
| 2026-09-22 | 186.15 | 181.20 | 187.00 | 179.40 | -1.09% | 25,553,800 | 4,683,672,576 | 5.70 |
| 2026-09-21 | 177.18 | 183.20 | 189.92 | 176.66 | +5.09% | 38,858,600 | 7,173,272,064 | 8.66 |
| 2026-09-18 | 168.69 | 174.32 | 174.97 | 165.80 | +6.27% | 30,780,800 | 5,280,184,320 | 6.86 |
| 2026-09-17 | 164.00 | 164.03 | 169.88 | 163.57 | -1.23% | 18,183,900 | 3,017,479,936 | 4.05 |
| 2026-09-16 | 161.67 | 166.07 | 166.58 | 159.20 | +2.72% | 20,249,100 | 3,315,672,832 | 4.51 |
| 2026-09-15 | 161.38 | 161.67 | 164.68 | 160.03 | +0.18% | 17,540,500 | 2,850,443,520 | 3.91 |
| 2026-09-14 | 162.02 | 161.38 | 165.99 | 158.34 | -3.74% | 20,319,100 | 3,285,801,728 | 4.53 |
| 2026-09-11 | 169.68 | 167.65 | 170.52 | 163.01 | -3.19% | 23,173,100 | 3,862,242,048 | 5.17 |
| 2026-09-10 | 174.00 | 173.18 | 179.05 | 173.00 | -0.77% | 21,284,000 | 3,733,287,936 | 4.75 |
| 2026-09-09 | 181.30 | 174.52 | 182.80 | 172.74 | -2.86% | 29,722,900 | 5,259,217,920 | 6.63 |
| 2026-09-08 | 179.88 | 179.66 | 187.52 | 176.66 | +1.59% | 37,973,400 | 6,908,024,832 | 8.47 |
| 2026-09-07 | 169.80 | 176.85 | 177.88 | 168.15 | +7.28% | 32,960,500 | 5,739,110,912 | 7.35 |
| 2026-09-04 | 176.61 | 164.85 | 177.50 | 163.50 | -6.13% | 30,752,300 | 5,202,877,952 | 6.86 |
| 2026-09-03 | 170.00 | 175.61 | 180.92 | 169.00 | +4.65% | 39,989,700 | 7,009,235,456 | 8.92 |
| 2026-09-02 | 166.04 | 167.80 | 173.90 | 165.04 | -1.09% | 26,975,000 | 4,570,335,232 | 6.01 |
| 2026-09-01 | 180.00 | 169.65 | 180.00 | 168.90 | -4.69% | 23,129,400 | 3,962,628,352 | 5.16 |
| 2026-08-31 | 170.00 | 178.00 | 178.00 | 168.04 | +3.43% | 29,240,800 | 5,044,167,680 | 6.52 |
| 2026-08-28 | 166.20 | 172.10 | 178.52 | 166.04 | +4.09% | 42,824,000 | 7,438,527,488 | 9.55 |
| 2026-08-27 | 153.93 | 165.33 | 165.64 | 153.33 | +8.43% | 29,373,200 | 4,736,833,024 | 6.55 |
| 2026-08-26 | 154.79 | 152.47 | 154.96 | 148.70 | -0.80% | 13,964,800 | 2,124,212,224 | 3.11 |
需要全历史数据与程序化访问？
查看 香农芯创 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=sz300475 获取全部历史日线。