辰安科技
sz300523 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）
22.60
涨跌幅
-4.03%
成交量
4,470,100 股
成交额
102,559,992 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 | 23.25 | 22.60 | 23.41 | 22.50 | -4.03% | 4,470,100 | 102,559,992 | 1.92 |
| 2026-10-13 | 22.35 | 23.55 | 23.88 | 22.23 | +3.88% | 6,878,900 | 161,119,104 | 2.96 |
| 2026-10-12 | 23.43 | 22.67 | 23.43 | 22.48 | -3.41% | 4,140,200 | 94,133,704 | 1.78 |
| 2026-10-09 | 23.10 | 23.47 | 23.61 | 22.06 | +1.25% | 5,495,600 | 125,230,384 | 2.36 |
| 2026-10-08 | 23.18 | 23.18 | 23.45 | 22.60 | -0.17% | 5,239,400 | 120,433,496 | 2.25 |
| 2026-09-30 | 23.00 | 23.22 | 24.00 | 22.40 | +0.09% | 7,459,300 | 171,790,784 | 3.21 |
| 2026-09-29 | 22.00 | 23.20 | 23.37 | 21.80 | +6.08% | 7,747,200 | 176,788,080 | 3.33 |
| 2026-09-28 | 22.00 | 21.87 | 22.45 | 21.43 | -0.64% | 4,937,500 | 108,171,888 | 2.12 |
| 2026-09-24 | 22.82 | 22.01 | 22.91 | 21.86 | -3.80% | 6,452,200 | 143,436,320 | 2.77 |
| 2026-09-23 | 22.40 | 22.88 | 23.57 | 21.59 | +5.97% | 11,394,300 | 258,906,256 | 4.90 |
| 2026-09-22 | 21.42 | 21.59 | 21.66 | 21.32 | +1.08% | 2,543,700 | 54,610,244 | 1.09 |
| 2026-09-21 | 21.18 | 21.36 | 21.40 | 20.90 | +0.23% | 1,957,700 | 41,452,908 | 0.84 |
| 2026-09-18 | 21.20 | 21.31 | 21.60 | 20.93 | +0.80% | 3,189,400 | 67,929,904 | 1.37 |
| 2026-09-17 | 20.92 | 21.14 | 21.20 | 20.65 | +1.20% | 1,786,100 | 37,406,056 | 0.77 |
| 2026-09-16 | 20.89 | 20.89 | 20.99 | 20.55 | +0.14% | 1,882,400 | 39,136,032 | 0.81 |
| 2026-09-15 | 20.93 | 20.86 | 21.85 | 20.81 | -0.48% | 3,798,200 | 80,949,648 | 1.63 |
| 2026-09-14 | 20.61 | 20.96 | 21.05 | 20.61 | +1.26% | 2,324,100 | 48,437,892 | 1.00 |
| 2026-09-11 | 21.04 | 20.70 | 21.26 | 20.51 | -1.90% | 2,601,600 | 53,974,152 | 1.12 |
| 2026-09-10 | 21.48 | 21.10 | 21.75 | 21.07 | -1.22% | 2,761,700 | 59,045,920 | 1.19 |
| 2026-09-09 | 21.57 | 21.36 | 21.68 | 21.15 | -1.48% | 2,702,200 | 57,839,916 | 1.16 |
| 2026-09-08 | 20.75 | 21.68 | 22.00 | 20.56 | +4.99% | 4,841,000 | 103,883,648 | 2.08 |
| 2026-09-07 | 20.97 | 20.65 | 21.00 | 20.47 | -1.48% | 2,903,700 | 59,972,376 | 1.25 |
| 2026-09-04 | 20.66 | 20.96 | 21.78 | 20.62 | +2.19% | 4,356,300 | 92,354,520 | 1.87 |
| 2026-09-03 | 20.91 | 20.51 | 21.00 | 20.48 | -1.35% | 2,438,800 | 50,499,636 | 1.05 |
| 2026-09-02 | 21.80 | 20.79 | 21.80 | 20.71 | -2.99% | 3,888,800 | 81,375,248 | 1.67 |
| 2026-09-01 | 21.00 | 21.43 | 22.22 | 20.88 | +3.98% | 6,847,400 | 147,826,304 | 2.94 |
| 2026-08-31 | 20.81 | 20.61 | 21.63 | 20.17 | +3.83% | 7,389,000 | 153,546,000 | 3.18 |
| 2026-08-28 | 20.30 | 19.85 | 20.30 | 19.85 | -1.34% | 1,799,100 | 35,914,024 | 0.77 |
| 2026-08-27 | 20.43 | 20.12 | 20.43 | 20.00 | -0.40% | 1,363,800 | 27,494,460 | 0.59 |
| 2026-08-26 | 20.25 | 20.20 | 20.33 | 20.07 | +0.35% | 1,468,600 | 29,692,952 | 0.63 |
需要全历史数据与程序化访问？
查看 辰安科技 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=sz300523 获取全部历史日线。