世名科技
sz300522 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）
16.70
涨跌幅
-9.49%
成交量
45,743,400 股
成交额
792,798,912 元
换手率
17.35%
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 | 17.88 | 16.70 | 17.90 | 16.66 | -9.49% | 45,743,400 | 792,798,912 | 17.35 |
| 2026-10-13 | 16.56 | 18.45 | 18.88 | 16.31 | +6.89% | 59,324,600 | 1,044,895,424 | 22.50 |
| 2026-10-12 | 16.25 | 17.26 | 18.25 | 15.73 | +4.04% | 60,700,400 | 1,024,839,872 | 23.02 |
| 2026-10-09 | 16.32 | 16.59 | 17.45 | 15.79 | +0.18% | 71,345,100 | 1,189,267,712 | 27.06 |
| 2026-10-08 | 14.49 | 16.56 | 16.56 | 14.29 | +20.00% | 26,113,600 | 419,527,360 | 9.90 |
| 2026-09-30 | 14.69 | 13.80 | 14.93 | 13.73 | -5.67% | 13,967,400 | 197,714,608 | 5.30 |
| 2026-09-29 | 14.07 | 14.63 | 14.95 | 13.88 | +3.47% | 19,094,400 | 279,731,840 | 7.24 |
| 2026-09-28 | 15.64 | 14.14 | 15.68 | 14.08 | -10.22% | 23,120,100 | 336,639,040 | 8.77 |
| 2026-09-24 | 15.64 | 15.75 | 15.89 | 15.13 | +0.51% | 23,666,100 | 367,880,672 | 8.97 |
| 2026-09-23 | 15.25 | 15.67 | 15.74 | 15.12 | +3.36% | 23,486,000 | 363,529,376 | 8.91 |
| 2026-09-22 | 14.93 | 15.16 | 15.79 | 14.91 | +1.54% | 26,409,100 | 404,417,280 | 10.02 |
| 2026-09-21 | 14.59 | 14.93 | 15.04 | 14.55 | +2.12% | 28,578,200 | 424,423,200 | 10.84 |
| 2026-09-18 | 14.71 | 14.62 | 15.10 | 14.51 | +0.00% | 33,257,600 | 490,669,536 | 12.61 |
| 2026-09-17 | 15.20 | 14.62 | 15.52 | 14.51 | -7.76% | 44,039,200 | 652,098,560 | 16.70 |
| 2026-09-16 | 14.52 | 15.85 | 15.89 | 14.04 | +10.76% | 38,008,800 | 570,787,008 | 14.41 |
| 2026-09-15 | 14.29 | 14.31 | 14.74 | 14.22 | +0.07% | 14,764,100 | 212,598,096 | 5.60 |
| 2026-09-14 | 13.47 | 14.30 | 14.35 | 13.15 | +5.15% | 15,399,600 | 215,282,576 | 5.84 |
| 2026-09-11 | 13.65 | 13.60 | 13.89 | 13.06 | -2.30% | 14,649,500 | 197,694,048 | 5.56 |
| 2026-09-10 | 13.63 | 13.92 | 14.12 | 13.41 | +1.61% | 11,553,000 | 159,738,496 | 4.38 |
| 2026-09-09 | 13.87 | 13.70 | 14.02 | 13.60 | -1.15% | 8,269,000 | 114,093,400 | 3.14 |
| 2026-09-08 | 14.07 | 13.86 | 14.25 | 13.75 | -1.56% | 10,600,600 | 147,646,144 | 4.02 |
| 2026-09-07 | 13.02 | 14.08 | 14.27 | 13.02 | +7.48% | 19,511,200 | 269,970,912 | 7.40 |
| 2026-09-04 | 13.60 | 13.10 | 13.72 | 12.96 | -3.32% | 10,541,500 | 140,251,008 | 4.00 |
| 2026-09-03 | 13.82 | 13.55 | 14.18 | 13.35 | -2.02% | 10,979,400 | 149,174,464 | 4.16 |
| 2026-09-02 | 13.60 | 13.83 | 14.24 | 13.45 | +0.36% | 13,296,000 | 184,605,168 | 5.04 |
| 2026-09-01 | 14.55 | 13.78 | 14.58 | 13.63 | -4.50% | 16,010,600 | 222,239,376 | 6.07 |
| 2026-08-31 | 13.71 | 14.43 | 14.58 | 13.71 | +3.59% | 15,721,100 | 225,653,744 | 5.96 |
| 2026-08-28 | 13.87 | 13.93 | 14.37 | 13.85 | -0.92% | 15,404,500 | 216,883,024 | 5.84 |
| 2026-08-27 | 13.50 | 14.06 | 14.23 | 13.40 | +4.07% | 14,928,600 | 207,491,808 | 5.66 |
| 2026-08-26 | 13.75 | 13.51 | 13.89 | 13.10 | -1.82% | 12,618,100 | 170,133,184 | 4.79 |
需要全历史数据与程序化访问？
查看 世名科技 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=sz300522 获取全部历史日线。