今天国际
sz300532 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）
7.14
涨跌幅
-2.33%
成交量
5,530,900 股
成交额
39,837,432 元
换手率
0.91%
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 | 7.36 | 7.14 | 7.36 | 7.12 | -2.33% | 5,530,900 | 39,837,432 | 0.91 |
| 2026-10-13 | 7.27 | 7.31 | 7.37 | 7.15 | -0.27% | 7,185,600 | 52,190,232 | 1.19 |
| 2026-10-12 | 7.39 | 7.33 | 7.40 | 7.26 | -0.95% | 5,046,400 | 36,965,484 | 0.83 |
| 2026-10-09 | 7.27 | 7.40 | 7.41 | 7.07 | +1.79% | 8,869,700 | 64,131,032 | 1.47 |
| 2026-10-08 | 7.30 | 7.27 | 7.41 | 7.23 | -0.95% | 9,562,200 | 69,842,992 | 1.58 |
| 2026-09-30 | 7.44 | 7.34 | 7.47 | 7.31 | -1.21% | 6,284,100 | 46,319,384 | 1.04 |
| 2026-09-29 | 7.30 | 7.43 | 7.47 | 7.30 | +0.95% | 6,951,700 | 51,499,628 | 1.15 |
| 2026-09-28 | 7.36 | 7.36 | 7.43 | 7.30 | -0.67% | 5,747,000 | 42,264,948 | 0.95 |
| 2026-09-24 | 7.33 | 7.41 | 7.46 | 7.33 | +0.68% | 5,789,100 | 42,934,548 | 0.96 |
| 2026-09-23 | 7.40 | 7.36 | 7.54 | 7.33 | -1.08% | 6,247,700 | 46,187,272 | 1.03 |
| 2026-09-22 | 7.40 | 7.44 | 7.55 | 7.36 | +0.00% | 8,891,200 | 66,170,760 | 1.47 |
| 2026-09-21 | 7.10 | 7.44 | 7.46 | 7.09 | +6.13% | 14,038,100 | 102,871,656 | 2.32 |
| 2026-09-18 | 6.97 | 7.01 | 7.06 | 6.97 | +0.57% | 4,064,100 | 28,517,490 | 0.67 |
| 2026-09-17 | 6.99 | 6.97 | 7.04 | 6.94 | -0.71% | 4,280,600 | 29,871,162 | 0.71 |
| 2026-09-16 | 6.98 | 7.02 | 7.05 | 6.88 | +0.72% | 4,583,700 | 31,990,988 | 0.76 |
| 2026-09-15 | 7.03 | 6.97 | 7.08 | 6.94 | -1.27% | 4,910,000 | 34,350,096 | 0.81 |
| 2026-09-14 | 7.07 | 7.06 | 7.10 | 7.01 | +0.00% | 5,211,300 | 36,776,424 | 0.86 |
| 2026-09-11 | 7.19 | 7.06 | 7.21 | 6.99 | -2.49% | 7,648,000 | 54,054,956 | 1.26 |
| 2026-09-10 | 7.33 | 7.24 | 7.33 | 7.21 | -1.36% | 4,241,200 | 30,787,302 | 0.70 |
| 2026-09-09 | 7.40 | 7.34 | 7.43 | 7.27 | -0.54% | 4,391,400 | 32,135,458 | 0.73 |
| 2026-09-08 | 7.30 | 7.38 | 7.40 | 7.30 | +0.54% | 5,057,800 | 37,268,144 | 0.84 |
| 2026-09-07 | 7.41 | 7.34 | 7.41 | 7.30 | -0.81% | 6,762,500 | 49,583,712 | 1.12 |
| 2026-09-04 | 7.42 | 7.40 | 7.51 | 7.35 | +0.00% | 8,140,200 | 60,594,676 | 1.35 |
| 2026-09-03 | 7.48 | 7.40 | 7.48 | 7.35 | -1.33% | 10,918,200 | 80,839,280 | 1.81 |
| 2026-09-02 | 7.26 | 7.50 | 7.52 | 7.26 | +2.04% | 18,270,200 | 135,705,552 | 3.02 |
| 2026-09-01 | 7.34 | 7.35 | 7.38 | 7.25 | +0.27% | 14,424,400 | 105,710,848 | 2.39 |
| 2026-08-31 | 7.04 | 7.33 | 7.35 | 7.04 | +3.09% | 16,262,900 | 118,198,064 | 2.69 |
| 2026-08-28 | 6.94 | 7.11 | 7.16 | 6.93 | +2.75% | 11,436,600 | 80,692,616 | 1.89 |
| 2026-08-27 | 6.98 | 6.92 | 6.99 | 6.88 | -0.29% | 6,547,200 | 45,297,096 | 1.08 |
| 2026-08-26 | 6.90 | 6.94 | 6.99 | 6.87 | +0.58% | 4,843,500 | 33,664,584 | 0.80 |
需要全历史数据与程序化访问？
查看 今天国际 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=sz300532 获取全部历史日线。