优博讯

sz300531 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）

15.16

涨跌幅

-2.32%

成交量

7,292,100 股

成交额

111,287,304 元

换手率

2.34%

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	15.47	15.16	15.50	15.12	-2.32%	7,292,100	111,287,304	2.34
2026-10-13	15.61	15.52	15.74	14.92	-1.15%	15,477,500	237,833,184	4.97
2026-10-12	16.21	15.70	16.24	15.62	-4.21%	12,536,200	198,181,376	4.02
2026-10-09	15.31	16.39	16.56	15.23	+6.98%	22,082,300	352,864,896	7.09
2026-10-08	15.24	15.32	15.73	15.18	+0.46%	8,099,200	125,360,448	2.60
2026-09-30	15.24	15.25	15.37	15.08	+0.39%	5,193,300	79,046,608	1.67
2026-09-29	14.86	15.19	15.34	14.86	+1.95%	4,552,400	69,075,304	1.46
2026-09-28	15.22	14.90	15.28	14.79	-2.17%	4,763,300	71,298,624	1.53
2026-09-24	15.35	15.23	15.47	15.23	-1.10%	3,178,200	48,719,408	1.02
2026-09-23	15.51	15.40	15.53	15.30	-0.96%	5,826,200	89,694,504	1.87
2026-09-22	15.80	15.55	15.86	15.47	-1.14%	6,707,700	104,639,704	2.15
2026-09-21	15.44	15.73	15.84	15.41	+2.14%	7,904,800	123,349,576	2.54
2026-09-18	15.23	15.40	15.50	15.23	+1.78%	5,598,700	86,188,568	1.80
2026-09-17	15.12	15.13	15.48	15.09	-1.11%	5,020,500	76,384,888	1.61
2026-09-16	14.69	15.30	15.35	14.65	+3.52%	7,773,300	117,165,496	2.49
2026-09-15	14.96	14.78	15.07	14.76	-1.34%	5,685,600	84,633,456	1.82
2026-09-14	14.89	14.98	15.14	14.87	+0.07%	6,544,800	98,338,240	2.10
2026-09-11	15.34	14.97	15.34	14.77	-3.42%	9,992,900	149,516,752	3.21
2026-09-10	16.08	15.50	16.08	15.48	-4.02%	9,813,300	153,981,536	3.15
2026-09-09	16.51	16.15	16.59	16.08	-2.53%	9,672,000	157,456,672	3.10
2026-09-08	16.50	16.57	16.99	16.40	-0.18%	9,286,300	155,285,152	2.98
2026-09-07	16.97	16.60	17.06	16.53	-2.70%	12,946,300	215,648,528	4.15
2026-09-04	16.86	17.06	17.59	16.86	+2.40%	21,068,800	363,736,128	6.76
2026-09-03	16.98	16.66	17.04	16.64	-1.71%	6,984,400	117,367,584	2.24
2026-09-02	16.75	16.95	17.08	16.58	-0.24%	8,889,100	149,651,120	2.85
2026-09-01	16.83	16.99	17.14	16.77	+0.89%	10,376,300	176,426,672	3.33
2026-08-31	16.56	16.84	16.89	16.50	+0.24%	9,253,400	154,397,568	2.97
2026-08-28	16.85	16.80	17.25	16.80	-0.71%	12,543,500	213,011,856	4.03
2026-08-27	16.79	16.92	16.98	16.70	-0.35%	11,498,300	193,607,056	3.69
2026-08-26	16.39	16.98	17.08	16.36	+2.97%	18,098,100	303,783,776	5.81

需要全历史数据与程序化访问？查看优博讯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300531 获取全部历史日线。