启迪设计
sz300500 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）
9.21
涨跌幅
-4.66%
成交量
3,045,600 股
成交额
28,668,384 元
换手率
1.82%
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 | 9.68 | 9.21 | 9.70 | 9.19 | -4.66% | 3,045,600 | 28,668,384 | 1.82 |
| 2026-10-13 | 9.50 | 9.66 | 9.71 | 9.11 | +0.94% | 3,937,600 | 37,123,828 | 2.35 |
| 2026-10-12 | 9.68 | 9.57 | 9.75 | 9.42 | -0.93% | 2,981,100 | 28,567,020 | 1.78 |
| 2026-10-09 | 9.75 | 9.66 | 9.76 | 9.19 | -0.31% | 4,018,600 | 38,079,020 | 2.40 |
| 2026-10-08 | 9.76 | 9.69 | 9.94 | 9.59 | -0.82% | 4,163,700 | 40,585,340 | 2.48 |
| 2026-09-30 | 10.01 | 9.77 | 10.09 | 9.60 | -2.40% | 4,802,200 | 46,918,668 | 2.87 |
| 2026-09-29 | 9.64 | 10.01 | 10.05 | 9.56 | +2.98% | 5,222,500 | 51,820,368 | 3.12 |
| 2026-09-28 | 9.67 | 9.72 | 9.78 | 9.48 | +0.73% | 4,242,800 | 40,951,560 | 2.53 |
| 2026-09-24 | 9.48 | 9.65 | 9.79 | 9.44 | +1.79% | 3,157,000 | 30,443,724 | 1.88 |
| 2026-09-23 | 9.48 | 9.48 | 9.61 | 9.33 | -0.11% | 2,527,700 | 23,982,518 | 1.51 |
| 2026-09-22 | 9.47 | 9.49 | 9.55 | 9.32 | +1.06% | 3,359,200 | 31,740,820 | 2.00 |
| 2026-09-21 | 9.17 | 9.39 | 9.46 | 9.17 | +1.95% | 3,031,000 | 28,325,164 | 1.81 |
| 2026-09-18 | 9.25 | 9.21 | 9.36 | 9.15 | -0.32% | 2,751,400 | 25,463,338 | 1.64 |
| 2026-09-17 | 9.10 | 9.24 | 9.25 | 8.95 | +0.43% | 2,158,000 | 19,698,244 | 1.29 |
| 2026-09-16 | 8.99 | 9.20 | 9.25 | 8.92 | +1.66% | 2,888,700 | 26,467,264 | 1.72 |
| 2026-09-15 | 9.50 | 9.05 | 9.50 | 9.03 | -4.44% | 3,021,500 | 27,835,216 | 1.80 |
| 2026-09-14 | 9.38 | 9.47 | 9.63 | 9.37 | -0.21% | 2,731,100 | 25,963,412 | 1.63 |
| 2026-09-11 | 9.79 | 9.49 | 9.79 | 9.32 | -3.16% | 4,482,200 | 42,462,536 | 2.67 |
| 2026-09-10 | 9.96 | 9.80 | 9.96 | 9.73 | -1.61% | 2,624,400 | 25,719,810 | 1.57 |
| 2026-09-09 | 10.08 | 9.96 | 10.13 | 9.87 | -1.19% | 2,966,700 | 29,521,786 | 1.77 |
| 2026-09-08 | 9.91 | 10.08 | 10.10 | 9.82 | +1.92% | 3,341,600 | 33,435,052 | 1.99 |
| 2026-09-07 | 9.87 | 9.89 | 9.98 | 9.77 | +0.61% | 3,175,800 | 31,366,238 | 1.89 |
| 2026-09-04 | 9.89 | 9.83 | 10.02 | 9.75 | +0.20% | 3,581,700 | 35,466,200 | 2.14 |
| 2026-09-03 | 9.88 | 9.81 | 10.10 | 9.77 | -0.71% | 3,700,000 | 36,600,024 | 2.21 |
| 2026-09-02 | 9.81 | 9.88 | 9.98 | 9.71 | +0.10% | 3,631,900 | 35,811,216 | 2.17 |
| 2026-09-01 | 9.90 | 9.87 | 9.98 | 9.84 | -0.30% | 4,741,600 | 47,016,596 | 2.83 |
| 2026-08-31 | 9.44 | 9.90 | 10.03 | 9.42 | +4.32% | 7,319,400 | 71,908,936 | 4.37 |
| 2026-08-28 | 9.38 | 9.49 | 9.55 | 9.38 | +1.17% | 3,192,600 | 30,319,698 | 1.90 |
| 2026-08-27 | 9.49 | 9.38 | 9.53 | 9.34 | -1.05% | 3,326,600 | 31,350,358 | 1.98 |
| 2026-08-26 | 9.49 | 9.48 | 9.62 | 9.42 | -0.73% | 3,732,300 | 35,522,128 | 2.23 |
需要全历史数据与程序化访问？
查看 启迪设计 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=sz300500 获取全部历史日线。