盛天网络
sz300494 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）
8.88
涨跌幅
+5.21%
成交量
41,791,700 股
成交额
370,583,264 元
换手率
10.49%
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 | 8.49 | 8.88 | 9.11 | 8.36 | +5.21% | 41,791,700 | 370,583,264 | 10.49 |
| 2026-10-13 | 8.18 | 8.44 | 8.56 | 8.10 | +1.69% | 11,296,500 | 94,113,872 | 2.84 |
| 2026-10-12 | 8.17 | 8.30 | 8.34 | 8.07 | +1.47% | 10,648,200 | 87,905,392 | 2.67 |
| 2026-10-09 | 7.94 | 8.18 | 8.20 | 7.69 | +3.41% | 8,668,900 | 69,138,048 | 2.18 |
| 2026-10-08 | 8.03 | 7.91 | 8.07 | 7.86 | -1.37% | 4,129,700 | 32,864,534 | 1.04 |
| 2026-09-30 | 8.01 | 8.02 | 8.11 | 7.91 | +0.50% | 6,742,200 | 54,140,248 | 1.69 |
| 2026-09-29 | 7.84 | 7.98 | 8.01 | 7.76 | +2.31% | 4,952,900 | 39,293,840 | 1.24 |
| 2026-09-28 | 7.92 | 7.80 | 7.96 | 7.76 | -1.76% | 4,913,000 | 38,444,732 | 1.23 |
| 2026-09-24 | 8.02 | 7.94 | 8.09 | 7.93 | -1.37% | 3,786,100 | 30,248,908 | 0.95 |
| 2026-09-23 | 8.18 | 8.05 | 8.18 | 8.03 | -1.83% | 5,290,400 | 42,684,844 | 1.33 |
| 2026-09-22 | 8.15 | 8.20 | 8.30 | 8.11 | +0.99% | 7,592,100 | 62,292,656 | 1.91 |
| 2026-09-21 | 8.00 | 8.12 | 8.13 | 7.96 | +1.63% | 5,677,200 | 45,824,240 | 1.43 |
| 2026-09-18 | 7.96 | 7.99 | 8.03 | 7.94 | +0.50% | 5,421,200 | 43,294,348 | 1.36 |
| 2026-09-17 | 7.91 | 7.95 | 7.99 | 7.85 | +0.25% | 3,835,900 | 30,434,108 | 0.96 |
| 2026-09-16 | 7.90 | 7.93 | 7.97 | 7.78 | +0.25% | 4,416,600 | 34,916,252 | 1.11 |
| 2026-09-15 | 8.09 | 7.91 | 8.12 | 7.88 | -1.74% | 5,305,100 | 42,349,768 | 1.33 |
| 2026-09-14 | 8.06 | 8.05 | 8.14 | 8.01 | -0.74% | 4,504,800 | 36,354,288 | 1.13 |
| 2026-09-11 | 8.21 | 8.11 | 8.22 | 8.05 | -2.17% | 6,056,400 | 49,188,768 | 1.52 |
| 2026-09-10 | 8.33 | 8.29 | 8.34 | 8.19 | -1.19% | 5,257,300 | 43,414,120 | 1.32 |
| 2026-09-09 | 8.58 | 8.39 | 8.64 | 8.33 | -3.23% | 9,399,600 | 79,012,896 | 2.36 |
| 2026-09-08 | 8.68 | 8.67 | 8.79 | 8.50 | -0.34% | 12,809,100 | 110,986,656 | 3.22 |
| 2026-09-07 | 8.62 | 8.70 | 8.92 | 8.54 | +1.99% | 19,035,900 | 165,911,952 | 4.78 |
| 2026-09-04 | 8.34 | 8.53 | 8.65 | 8.33 | +3.02% | 12,867,000 | 109,980,200 | 3.23 |
| 2026-09-03 | 8.47 | 8.28 | 8.57 | 8.25 | -1.19% | 7,389,800 | 62,035,616 | 1.86 |
| 2026-09-02 | 8.45 | 8.38 | 8.60 | 8.36 | -2.10% | 8,233,200 | 69,365,016 | 2.07 |
| 2026-09-01 | 8.26 | 8.56 | 8.60 | 8.26 | +4.01% | 17,752,200 | 150,775,616 | 4.46 |
| 2026-08-31 | 7.92 | 8.23 | 8.25 | 7.85 | +4.05% | 11,605,000 | 94,100,800 | 2.91 |
| 2026-08-28 | 7.84 | 7.91 | 8.02 | 7.83 | +0.38% | 9,516,800 | 75,450,792 | 2.39 |
| 2026-08-27 | 7.95 | 7.88 | 7.95 | 7.70 | -4.25% | 18,605,000 | 145,877,648 | 4.67 |
| 2026-08-26 | 8.27 | 8.23 | 8.30 | 8.19 | -0.36% | 3,895,300 | 32,122,748 | 0.98 |
需要全历史数据与程序化访问？
查看 盛天网络 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=sz300494 获取全部历史日线。