蓝晓科技
sz300487 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）
64.70
涨跌幅
-0.80%
成交量
2,658,900 股
成交额
174,271,696 元
换手率
0.86%
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 | 65.30 | 64.70 | 66.99 | 64.30 | -0.80% | 2,658,900 | 174,271,696 | 0.86 |
| 2026-10-13 | 63.90 | 65.22 | 65.45 | 61.75 | +1.43% | 3,439,800 | 218,399,760 | 1.12 |
| 2026-10-12 | 65.05 | 64.30 | 65.50 | 63.04 | -1.77% | 3,155,500 | 202,788,032 | 1.02 |
| 2026-10-09 | 64.38 | 65.46 | 66.42 | 64.16 | +1.07% | 3,511,900 | 229,290,096 | 1.14 |
| 2026-10-08 | 67.03 | 64.77 | 67.85 | 64.44 | -3.37% | 3,302,700 | 217,411,104 | 1.07 |
| 2026-09-30 | 67.38 | 67.03 | 67.88 | 66.57 | +0.12% | 2,035,100 | 136,925,024 | 0.66 |
| 2026-09-29 | 66.68 | 66.95 | 68.10 | 66.28 | -0.07% | 2,062,200 | 138,116,704 | 0.67 |
| 2026-09-28 | 68.31 | 67.00 | 69.31 | 66.37 | -2.49% | 3,402,600 | 228,061,232 | 1.10 |
| 2026-09-24 | 70.00 | 68.71 | 70.48 | 68.60 | -2.40% | 3,075,600 | 213,233,872 | 1.00 |
| 2026-09-23 | 69.26 | 70.40 | 71.28 | 69.19 | +1.65% | 3,430,500 | 241,235,632 | 1.11 |
| 2026-09-22 | 70.81 | 69.26 | 71.85 | 68.81 | -2.18% | 3,842,200 | 268,386,656 | 1.25 |
| 2026-09-21 | 69.09 | 70.80 | 72.30 | 68.56 | +2.94% | 6,697,500 | 475,480,960 | 2.17 |
| 2026-09-18 | 67.82 | 68.78 | 69.18 | 67.10 | +1.78% | 3,950,200 | 270,170,368 | 1.28 |
| 2026-09-17 | 68.58 | 67.58 | 69.22 | 67.44 | -1.93% | 3,841,800 | 260,930,704 | 1.25 |
| 2026-09-16 | 67.28 | 68.91 | 70.43 | 67.00 | +1.85% | 6,768,300 | 468,308,160 | 2.20 |
| 2026-09-15 | 67.19 | 67.66 | 68.82 | 66.41 | +0.73% | 5,255,800 | 356,788,512 | 1.71 |
| 2026-09-14 | 65.00 | 67.17 | 67.83 | 64.68 | +2.41% | 4,851,200 | 323,694,848 | 1.57 |
| 2026-09-11 | 66.60 | 65.59 | 66.60 | 64.08 | -1.56% | 3,941,100 | 256,911,440 | 1.28 |
| 2026-09-10 | 66.61 | 66.63 | 67.28 | 65.38 | -0.82% | 4,853,100 | 321,536,928 | 1.58 |
| 2026-09-09 | 63.00 | 67.18 | 68.00 | 62.11 | +6.63% | 9,812,900 | 647,106,688 | 3.19 |
| 2026-09-08 | 63.65 | 63.00 | 64.50 | 61.85 | -0.03% | 4,151,600 | 261,231,376 | 1.35 |
| 2026-09-07 | 61.26 | 63.02 | 63.55 | 60.52 | +2.92% | 5,283,700 | 329,273,312 | 1.72 |
| 2026-09-04 | 62.69 | 61.23 | 63.80 | 60.89 | -1.37% | 4,035,000 | 250,662,048 | 1.31 |
| 2026-09-03 | 59.84 | 62.08 | 62.48 | 59.50 | +3.67% | 4,743,400 | 290,130,496 | 1.54 |
| 2026-09-02 | 60.19 | 59.88 | 60.69 | 59.50 | -1.50% | 4,161,800 | 249,348,016 | 1.35 |
| 2026-09-01 | 63.00 | 60.79 | 63.59 | 60.41 | -3.46% | 3,854,100 | 235,813,632 | 1.25 |
| 2026-08-31 | 62.40 | 62.97 | 63.43 | 61.50 | -0.35% | 3,959,200 | 247,210,064 | 1.29 |
| 2026-08-28 | 63.16 | 63.19 | 64.50 | 63.03 | -0.49% | 3,782,400 | 240,584,144 | 1.23 |
| 2026-08-27 | 62.60 | 63.50 | 63.75 | 62.20 | +1.80% | 3,675,100 | 232,246,176 | 1.19 |
| 2026-08-26 | 62.70 | 62.38 | 64.01 | 62.10 | -0.40% | 3,522,800 | 222,093,952 | 1.14 |
需要全历史数据与程序化访问？
查看 蓝晓科技 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=sz300487 获取全部历史日线。