润欣科技

sz300493 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）

11.55

涨跌幅

-0.94%

成交量

7,864,300 股

成交额

91,212,024 元

换手率

1.54%

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	11.59	11.55	11.78	11.42	-0.94%	7,864,300	91,212,024	1.54
2026-10-13	11.67	11.66	11.78	11.14	-1.77%	14,390,000	164,559,280	2.81
2026-10-12	12.11	11.87	12.11	11.66	-2.22%	9,262,800	109,746,200	1.81
2026-10-09	11.99	12.14	12.43	11.62	+0.66%	13,979,300	167,575,088	2.73
2026-10-08	12.40	12.06	12.63	11.93	-3.37%	9,905,700	120,706,600	1.93
2026-09-30	12.97	12.48	12.97	12.45	-3.18%	8,549,400	107,928,336	1.67
2026-09-29	12.69	12.89	13.09	12.50	+1.26%	9,449,100	121,584,064	1.85
2026-09-28	13.19	12.73	13.20	12.62	-3.12%	10,801,600	138,354,448	2.11
2026-09-24	13.25	13.14	13.39	13.12	-1.05%	8,081,800	107,034,976	1.58
2026-09-23	13.31	13.28	13.42	13.10	-0.52%	11,106,900	146,983,184	2.17
2026-09-22	13.17	13.35	13.63	13.17	+2.14%	17,077,400	229,393,248	3.33
2026-09-21	12.86	13.07	13.35	12.86	+1.71%	14,898,400	195,317,056	2.91
2026-09-18	12.56	12.85	12.93	12.54	+3.55%	12,154,800	155,483,264	2.37
2026-09-17	12.50	12.41	12.65	12.31	-1.27%	7,659,900	95,234,224	1.50
2026-09-16	12.09	12.57	12.58	12.03	+3.97%	10,366,400	128,206,240	2.02
2026-09-15	12.15	12.09	12.29	12.02	-0.98%	8,150,800	99,157,392	1.59
2026-09-14	12.19	12.21	12.31	11.84	+0.00%	10,961,700	132,869,520	2.14
2026-09-11	12.16	12.21	12.25	11.82	-0.57%	10,756,500	129,417,480	2.10
2026-09-10	12.36	12.28	12.41	12.24	-1.05%	5,857,200	72,100,072	1.14
2026-09-09	12.48	12.41	12.67	12.37	-1.82%	7,225,200	90,214,816	1.41
2026-09-08	12.85	12.64	12.88	12.63	-1.63%	6,423,900	81,891,880	1.25
2026-09-07	12.76	12.85	12.92	12.71	+0.78%	6,819,800	87,493,408	1.33
2026-09-04	13.05	12.75	13.18	12.68	-1.24%	8,851,400	114,710,360	1.73
2026-09-03	13.20	12.91	13.20	12.86	-1.45%	7,921,600	102,890,408	1.55
2026-09-02	13.16	13.10	13.28	13.03	-1.28%	8,874,000	116,442,736	1.73
2026-09-01	13.29	13.27	13.43	13.11	-0.15%	12,153,700	161,290,480	2.37
2026-08-31	12.70	13.29	13.35	12.65	+3.83%	14,408,700	188,572,176	2.81
2026-08-28	12.85	12.80	13.05	12.75	-0.78%	12,567,400	162,103,712	2.45
2026-08-27	12.37	12.90	12.93	12.32	+6.35%	22,205,900	281,952,928	4.34
2026-08-26	12.12	12.13	12.24	12.02	+0.08%	6,326,100	76,739,264	1.24

需要全历史数据与程序化访问？查看润欣科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300493 获取全部历史日线。