幸福蓝海

sz300528 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）

13.83

涨跌幅

+0.44%

成交量

14,200,300 股

成交额

195,891,904 元

换手率

3.81%

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	13.72	13.83	14.00	13.43	+0.44%	14,200,300	195,891,904	3.81
2026-10-13	13.55	13.77	13.81	13.15	-0.07%	12,374,700	167,457,680	3.32
2026-10-12	13.41	13.78	13.99	13.29	+2.07%	18,209,300	249,693,824	4.89
2026-10-09	12.60	13.50	13.63	12.42	+6.22%	15,894,600	207,898,480	4.27
2026-10-08	13.00	12.71	13.11	12.66	-2.61%	7,098,200	91,212,664	1.91
2026-09-30	13.50	13.05	13.60	13.02	-3.26%	10,522,700	138,552,512	2.82
2026-09-29	13.28	13.49	13.60	13.07	+1.12%	9,820,700	131,849,136	2.64
2026-09-28	14.03	13.34	14.21	13.28	-1.84%	13,283,100	183,421,920	3.56
2026-09-24	13.86	13.59	13.87	13.56	-1.16%	5,901,400	80,618,464	1.58
2026-09-23	13.91	13.75	13.95	13.61	-2.27%	9,805,800	134,731,728	2.63
2026-09-22	14.28	14.07	14.35	14.00	-1.26%	12,060,200	170,392,160	3.24
2026-09-21	14.16	14.25	14.44	13.76	+0.99%	13,021,000	184,184,016	3.49
2026-09-18	13.88	14.11	14.52	13.83	+0.86%	13,192,100	187,394,960	3.54
2026-09-17	13.65	13.99	14.12	13.56	+2.87%	12,334,300	170,877,792	3.31
2026-09-16	13.51	13.60	13.78	13.40	+0.44%	7,100,200	96,723,104	1.91
2026-09-15	14.01	13.54	14.18	13.43	-3.29%	11,470,200	156,668,416	3.08
2026-09-14	14.30	14.00	14.56	13.98	-3.51%	13,556,400	191,839,552	3.64
2026-09-11	14.41	14.51	14.90	14.06	-0.14%	18,948,600	275,069,728	5.09
2026-09-10	14.60	14.53	15.00	14.33	-1.96%	22,465,800	328,590,912	6.03
2026-09-09	14.11	14.82	14.98	13.62	+3.71%	40,031,800	577,204,736	10.74
2026-09-08	13.87	14.29	14.60	13.63	+1.20%	26,070,300	371,818,432	7.00
2026-09-07	13.85	14.12	14.25	13.57	+1.29%	27,636,900	384,988,736	7.42
2026-09-04	13.57	13.94	14.24	13.57	+0.58%	31,862,800	444,161,184	8.55
2026-09-03	13.30	13.86	15.54	13.27	+5.64%	39,224,000	569,958,272	10.53
2026-09-02	13.32	13.12	13.60	13.02	-3.32%	10,364,700	137,125,232	2.78
2026-09-01	13.20	13.57	13.80	13.15	+1.80%	17,981,200	242,736,432	4.83
2026-08-31	12.63	13.33	13.55	12.63	+3.98%	15,521,300	205,187,856	4.17
2026-08-28	12.94	12.82	13.07	12.82	-0.39%	7,205,600	92,924,184	1.93
2026-08-27	12.97	12.87	13.00	12.77	-0.77%	6,861,300	88,221,256	1.84
2026-08-26	12.81	12.97	13.02	12.78	+0.78%	7,484,800	96,808,848	2.01

需要全历史数据与程序化访问？查看幸福蓝海日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300528 获取全部历史日线。