雪榕生物
sz300511 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）
4.72
涨跌幅
-1.67%
成交量
10,946,000 股
成交额
51,870,440 元
换手率
1.92%
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 | 4.78 | 4.72 | 4.81 | 4.70 | -1.67% | 10,946,000 | 51,870,440 | 1.92 |
| 2026-10-13 | 4.74 | 4.80 | 4.82 | 4.66 | +1.05% | 14,188,200 | 67,532,368 | 2.49 |
| 2026-10-12 | 4.94 | 4.75 | 5.00 | 4.74 | -4.43% | 20,990,000 | 101,158,680 | 3.68 |
| 2026-10-09 | 4.79 | 4.97 | 4.98 | 4.74 | +3.54% | 20,276,800 | 98,618,896 | 3.56 |
| 2026-10-08 | 4.85 | 4.80 | 4.92 | 4.76 | -1.44% | 13,978,900 | 67,674,968 | 2.45 |
| 2026-09-30 | 4.76 | 4.87 | 4.88 | 4.76 | +2.53% | 16,654,400 | 80,382,880 | 2.92 |
| 2026-09-29 | 4.74 | 4.75 | 4.81 | 4.70 | +0.00% | 11,352,300 | 54,168,848 | 1.99 |
| 2026-09-28 | 4.85 | 4.75 | 4.89 | 4.71 | -1.86% | 15,081,300 | 71,799,768 | 2.65 |
| 2026-09-24 | 4.91 | 4.84 | 4.96 | 4.83 | -1.83% | 16,647,700 | 81,147,712 | 2.92 |
| 2026-09-23 | 5.08 | 4.93 | 5.08 | 4.92 | -3.33% | 23,040,000 | 114,631,088 | 4.04 |
| 2026-09-22 | 5.11 | 5.10 | 5.18 | 5.01 | -0.78% | 25,815,300 | 131,196,728 | 4.53 |
| 2026-09-21 | 4.99 | 5.14 | 5.17 | 4.96 | +2.59% | 31,052,900 | 157,400,592 | 5.45 |
| 2026-09-18 | 4.96 | 5.01 | 5.07 | 4.94 | +0.40% | 25,943,100 | 130,015,576 | 4.55 |
| 2026-09-17 | 4.92 | 4.99 | 5.05 | 4.87 | +0.60% | 28,087,400 | 139,248,080 | 4.93 |
| 2026-09-16 | 4.92 | 4.96 | 5.00 | 4.84 | +0.81% | 21,191,800 | 104,816,400 | 3.72 |
| 2026-09-15 | 5.16 | 4.92 | 5.20 | 4.91 | -5.20% | 38,347,600 | 192,016,496 | 6.73 |
| 2026-09-14 | 5.43 | 5.19 | 5.44 | 5.12 | -3.71% | 38,477,000 | 200,356,080 | 6.75 |
| 2026-09-11 | 5.56 | 5.39 | 5.65 | 5.34 | -3.58% | 34,659,600 | 188,566,000 | 6.08 |
| 2026-09-10 | 5.78 | 5.59 | 5.81 | 5.58 | -3.95% | 34,119,100 | 192,391,680 | 5.99 |
| 2026-09-09 | 5.75 | 5.82 | 5.95 | 5.71 | -0.17% | 50,190,800 | 293,173,696 | 8.81 |
| 2026-09-08 | 5.68 | 5.83 | 5.93 | 5.64 | +2.64% | 62,662,200 | 364,492,576 | 11.00 |
| 2026-09-07 | 5.46 | 5.68 | 5.71 | 5.46 | +3.84% | 53,140,500 | 300,251,040 | 9.33 |
| 2026-09-04 | 5.25 | 5.47 | 5.63 | 5.18 | +4.39% | 67,514,700 | 369,035,232 | 11.85 |
| 2026-09-03 | 5.43 | 5.24 | 5.45 | 5.23 | -2.78% | 37,001,700 | 195,888,512 | 6.50 |
| 2026-09-02 | 5.76 | 5.39 | 5.79 | 5.33 | -6.42% | 67,092,700 | 365,132,064 | 11.78 |
| 2026-09-01 | 5.43 | 5.76 | 5.95 | 5.43 | +5.30% | 81,461,600 | 468,908,352 | 14.30 |
| 2026-08-31 | 5.73 | 5.47 | 5.76 | 5.46 | -4.37% | 57,796,400 | 321,145,216 | 10.15 |
| 2026-08-28 | 5.55 | 5.72 | 5.77 | 5.47 | +2.14% | 55,289,600 | 311,038,688 | 9.71 |
| 2026-08-27 | 5.29 | 5.60 | 5.63 | 5.29 | +5.07% | 63,913,900 | 353,438,048 | 11.22 |
| 2026-08-26 | 5.21 | 5.33 | 5.69 | 5.21 | +0.00% | 54,990,900 | 297,805,920 | 9.65 |
需要全历史数据与程序化访问？
查看 雪榕生物 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=sz300511 获取全部历史日线。