神思电子

sz300479 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）

14.67

涨跌幅

-1.68%

成交量

3,462,300 股

成交额

51,354,208 元

换手率

1.76%

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	14.82	14.67	15.38	14.61	-1.68%	3,462,300	51,354,208	1.76
2026-10-13	14.64	14.92	15.05	14.30	+0.61%	3,632,900	53,321,528	1.84
2026-10-12	14.98	14.83	15.12	14.62	-1.00%	3,881,500	57,435,992	1.97
2026-10-09	14.56	14.98	15.01	14.08	+3.03%	4,708,100	68,395,976	2.39
2026-10-08	14.58	14.54	14.89	14.30	-0.27%	2,847,600	41,708,688	1.45
2026-09-30	15.04	14.58	15.08	14.55	-2.34%	2,879,200	42,432,456	1.46
2026-09-29	14.73	14.93	15.04	14.61	+1.36%	2,247,300	33,493,690	1.14
2026-09-28	14.81	14.73	14.94	14.55	-0.20%	2,493,200	36,753,956	1.27
2026-09-24	14.82	14.76	14.96	14.73	-0.74%	1,905,700	28,262,330	0.97
2026-09-23	15.06	14.87	15.06	14.76	-1.26%	2,077,200	30,884,048	1.05
2026-09-22	14.81	15.06	15.22	14.81	+1.76%	2,959,300	44,491,492	1.50
2026-09-21	14.61	14.80	14.84	14.52	+2.00%	2,999,100	44,159,844	1.52
2026-09-18	14.65	14.51	14.79	14.47	+0.14%	2,737,400	39,983,628	1.39
2026-09-17	14.25	14.49	14.52	14.14	+1.19%	3,197,100	46,047,780	1.62
2026-09-16	14.28	14.32	14.40	14.06	+0.28%	2,761,400	39,408,640	1.40
2026-09-15	14.59	14.28	14.68	14.26	-1.86%	2,660,300	38,475,428	1.35
2026-09-14	14.42	14.55	14.70	14.40	+0.48%	2,198,900	31,996,570	1.12
2026-09-11	14.63	14.48	14.68	14.28	-1.56%	2,791,000	40,361,952	1.42
2026-09-10	14.94	14.71	14.94	14.62	-1.54%	2,755,700	40,680,692	1.40
2026-09-09	15.06	14.94	15.06	14.82	-0.80%	2,557,900	38,213,524	1.30
2026-09-08	15.00	15.06	15.20	14.98	-0.07%	2,988,100	45,078,456	1.52
2026-09-07	15.25	15.07	15.35	15.02	-1.18%	3,933,900	59,442,744	2.00
2026-09-04	15.27	15.25	15.62	15.15	+1.06%	4,848,000	74,821,976	2.46
2026-09-03	15.58	15.09	15.63	15.08	-2.14%	4,172,800	63,751,588	2.12
2026-09-02	15.30	15.42	15.65	15.15	+0.06%	5,073,500	78,288,352	2.58
2026-09-01	15.15	15.41	15.49	15.11	+1.72%	4,524,600	69,509,816	2.30
2026-08-31	14.97	15.15	15.17	14.75	+0.87%	3,997,800	59,974,196	2.03
2026-08-28	14.96	15.02	15.19	14.90	+0.81%	4,431,200	66,747,228	2.25
2026-08-27	14.81	14.90	15.14	14.81	+0.27%	4,194,200	62,769,272	2.13
2026-08-26	14.96	14.86	15.09	14.70	-0.80%	4,130,200	61,519,776	2.10

需要全历史数据与程序化访问？查看神思电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300479 获取全部历史日线。