苏奥传感
sz300507 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）
6.19
涨跌幅
-1.75%
成交量
5,183,400 股
成交额
32,292,278 元
换手率
0.67%
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 | 6.30 | 6.19 | 6.30 | 6.17 | -1.75% | 5,183,400 | 32,292,278 | 0.67 |
| 2026-10-13 | 6.30 | 6.30 | 6.36 | 6.11 | +0.00% | 8,150,300 | 50,774,828 | 1.05 |
| 2026-10-12 | 6.26 | 6.30 | 6.37 | 6.24 | +0.16% | 7,600,400 | 47,927,824 | 0.98 |
| 2026-10-09 | 6.20 | 6.29 | 6.32 | 6.00 | +1.29% | 10,066,800 | 62,100,720 | 1.29 |
| 2026-10-08 | 6.23 | 6.21 | 6.40 | 6.18 | -0.48% | 6,879,100 | 43,247,520 | 0.88 |
| 2026-09-30 | 6.32 | 6.24 | 6.39 | 6.22 | -0.79% | 5,563,200 | 34,974,028 | 0.71 |
| 2026-09-29 | 6.21 | 6.29 | 6.34 | 6.16 | +0.32% | 7,188,000 | 45,038,132 | 0.92 |
| 2026-09-28 | 6.39 | 6.27 | 6.41 | 6.15 | -1.72% | 8,625,200 | 53,859,728 | 1.11 |
| 2026-09-24 | 6.46 | 6.38 | 6.52 | 6.36 | -1.54% | 5,681,000 | 36,514,312 | 0.73 |
| 2026-09-23 | 6.47 | 6.48 | 6.51 | 6.43 | -0.15% | 4,657,700 | 30,135,038 | 0.60 |
| 2026-09-22 | 6.52 | 6.49 | 6.58 | 6.46 | -0.61% | 6,459,300 | 42,130,272 | 0.83 |
| 2026-09-21 | 6.46 | 6.53 | 6.56 | 6.46 | +0.62% | 6,821,200 | 44,456,648 | 0.88 |
| 2026-09-18 | 6.47 | 6.49 | 6.55 | 6.44 | +1.41% | 7,818,300 | 50,745,776 | 1.00 |
| 2026-09-17 | 6.35 | 6.40 | 6.42 | 6.27 | -0.62% | 8,360,000 | 53,135,676 | 1.07 |
| 2026-09-16 | 6.21 | 6.44 | 6.50 | 6.16 | +3.70% | 11,100,200 | 71,000,240 | 1.43 |
| 2026-09-15 | 6.30 | 6.21 | 6.41 | 6.21 | -2.36% | 5,886,900 | 37,005,284 | 0.76 |
| 2026-09-14 | 6.21 | 6.36 | 6.40 | 6.20 | +2.09% | 6,176,100 | 39,087,856 | 0.79 |
| 2026-09-11 | 6.30 | 6.23 | 6.31 | 6.15 | -1.58% | 7,470,800 | 46,487,512 | 0.96 |
| 2026-09-10 | 6.46 | 6.33 | 6.46 | 6.31 | -2.16% | 6,434,100 | 40,919,964 | 0.83 |
| 2026-09-09 | 6.53 | 6.47 | 6.59 | 6.45 | -1.22% | 6,774,100 | 44,094,516 | 0.87 |
| 2026-09-08 | 6.57 | 6.55 | 6.63 | 6.51 | -0.46% | 7,266,300 | 47,816,960 | 0.93 |
| 2026-09-07 | 6.61 | 6.58 | 6.64 | 6.52 | +0.15% | 8,697,800 | 57,180,276 | 1.12 |
| 2026-09-04 | 6.63 | 6.57 | 6.73 | 6.54 | -0.30% | 11,058,200 | 73,591,224 | 1.42 |
| 2026-09-03 | 6.66 | 6.59 | 6.72 | 6.52 | -1.05% | 7,519,800 | 49,679,668 | 0.97 |
| 2026-09-02 | 6.61 | 6.66 | 6.70 | 6.53 | +0.45% | 7,165,100 | 47,466,620 | 0.92 |
| 2026-09-01 | 6.65 | 6.63 | 6.68 | 6.58 | +0.45% | 6,839,600 | 45,366,292 | 0.88 |
| 2026-08-31 | 6.55 | 6.60 | 6.64 | 6.52 | +0.30% | 7,035,500 | 46,331,056 | 0.90 |
| 2026-08-28 | 6.57 | 6.58 | 6.67 | 6.53 | +0.30% | 6,606,400 | 43,689,944 | 0.85 |
| 2026-08-27 | 6.46 | 6.56 | 6.58 | 6.42 | +0.92% | 7,319,700 | 47,785,308 | 0.94 |
| 2026-08-26 | 6.50 | 6.50 | 6.57 | 6.42 | +0.46% | 7,405,100 | 48,112,548 | 0.95 |
需要全历史数据与程序化访问？
查看 苏奥传感 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=sz300507 获取全部历史日线。