久之洋

sz300516 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）

36.93

涨跌幅

+11.91%

成交量

23,267,700 股

成交额

864,446,272 元

换手率

9.23%

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	32.71	36.93	39.60	32.01	+11.91%	23,267,700	864,446,272	9.23
2026-10-13	31.10	33.00	33.81	30.28	+2.71%	7,147,900	227,333,248	2.84
2026-10-12	33.50	32.13	33.77	31.92	-3.08%	4,448,500	144,591,472	1.77
2026-10-09	33.15	33.15	34.78	30.93	-0.66%	6,774,500	220,661,888	2.69
2026-10-08	34.35	33.37	34.80	33.13	-1.85%	5,135,900	175,177,760	2.04
2026-09-30	34.34	34.00	36.36	34.00	-0.12%	5,717,900	200,101,520	2.27
2026-09-29	33.66	34.04	34.35	33.66	+0.12%	3,094,900	105,388,808	1.23
2026-09-28	35.45	34.00	35.48	33.61	-4.52%	4,517,900	154,872,064	1.79
2026-09-24	35.74	35.61	36.26	35.40	-1.06%	3,665,500	131,221,120	1.45
2026-09-23	36.66	35.99	36.66	35.82	-1.72%	4,687,500	169,339,360	1.86
2026-09-22	36.82	36.62	37.50	36.41	-0.84%	6,013,300	221,907,376	2.39
2026-09-21	35.27	36.93	37.44	35.20	+4.68%	7,077,100	259,247,200	2.81
2026-09-18	34.23	35.28	35.80	34.23	+3.80%	6,371,900	224,724,048	2.53
2026-09-17	34.21	33.99	34.70	33.61	-1.34%	3,768,800	128,468,272	1.50
2026-09-16	33.50	34.45	34.88	33.13	+3.11%	4,851,000	166,219,296	1.93
2026-09-15	34.01	33.41	34.72	33.28	-2.48%	3,216,700	108,606,328	1.28
2026-09-14	34.80	34.26	34.93	34.05	-2.03%	3,879,900	133,268,080	1.54
2026-09-11	35.13	34.97	35.67	34.42	-1.49%	4,867,100	170,011,728	1.93
2026-09-10	35.58	35.50	35.96	35.34	-1.61%	3,889,300	138,609,296	1.54
2026-09-09	35.65	36.08	36.77	35.60	+1.15%	5,265,400	190,945,584	2.09
2026-09-08	35.80	35.67	36.41	35.41	+0.20%	5,806,700	208,328,656	2.30
2026-09-07	36.06	35.60	36.40	35.40	-0.81%	5,728,600	204,183,104	2.27
2026-09-04	35.79	35.89	36.99	35.63	+0.81%	7,459,200	271,438,912	2.96
2026-09-03	35.50	35.60	36.00	35.03	+1.31%	7,098,000	252,803,728	2.82
2026-09-02	35.13	35.14	36.06	34.90	-0.68%	9,334,800	330,558,048	3.70
2026-09-01	34.96	35.38	35.99	33.80	+2.52%	10,277,400	360,930,144	4.08
2026-08-31	33.48	34.51	34.85	33.42	+4.89%	10,366,200	354,758,688	4.11
2026-08-28	32.88	32.90	36.70	32.61	+3.20%	10,341,900	352,829,312	4.10
2026-08-27	30.60	31.88	32.00	30.40	+4.05%	4,269,300	134,864,352	1.69
2026-08-26	30.88	30.64	31.18	30.20	-0.91%	2,579,300	79,147,080	1.02

需要全历史数据与程序化访问？查看久之洋日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300516 获取全部历史日线。