冰川网络

sz300533 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）

14.82

涨跌幅

+0.82%

成交量

13,847,900 股

成交额

204,279,104 元

换手率

6.00%

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	14.33	14.82	15.10	14.08	+0.82%	13,847,900	204,279,104	6.00
2026-10-13	14.33	14.70	14.84	14.08	+1.52%	6,982,900	101,245,936	3.02
2026-10-12	14.11	14.48	14.53	14.00	+2.48%	7,045,800	101,096,272	3.05
2026-10-09	13.64	14.13	14.23	13.32	+2.99%	5,389,800	74,350,840	2.33
2026-10-08	13.90	13.72	13.98	13.59	-1.29%	2,949,100	40,571,404	1.28
2026-09-30	13.89	13.90	13.94	13.76	+0.22%	2,469,300	34,250,584	1.07
2026-09-29	13.64	13.87	13.94	13.64	+1.61%	2,732,000	37,855,900	1.18
2026-09-28	13.90	13.65	13.96	13.60	-1.94%	3,167,400	43,439,348	1.37
2026-09-24	14.05	13.92	14.26	13.89	-1.28%	4,037,800	56,631,500	1.75
2026-09-23	14.50	14.10	14.55	14.08	-3.23%	5,734,000	81,453,400	2.48
2026-09-22	14.54	14.57	14.73	14.41	+0.76%	7,322,500	106,642,176	3.17
2026-09-21	14.19	14.46	14.62	14.09	+1.97%	6,904,400	99,664,472	2.99
2026-09-18	14.16	14.18	14.31	14.07	+0.35%	6,038,000	85,575,544	2.61
2026-09-17	14.03	14.13	14.16	13.88	+0.14%	4,423,600	62,221,756	1.92
2026-09-16	14.08	14.11	14.24	13.86	-0.14%	4,722,900	66,441,952	2.04
2026-09-15	14.50	14.13	14.61	14.13	-2.42%	4,478,300	64,247,828	1.94
2026-09-14	14.86	14.48	14.86	14.44	-1.63%	4,038,300	58,711,076	1.75
2026-09-11	14.98	14.72	14.99	14.63	-2.19%	5,121,500	75,528,736	2.22
2026-09-10	15.42	15.05	15.42	14.84	-1.44%	6,087,300	91,481,704	2.64
2026-09-09	15.66	15.27	15.82	15.21	-3.84%	10,024,000	153,967,568	4.34
2026-09-08	16.17	15.88	16.29	15.70	-1.85%	13,054,000	208,645,584	5.65
2026-09-07	15.96	16.18	17.35	15.96	+3.65%	24,123,600	399,479,360	10.44
2026-09-04	15.24	15.61	16.00	14.88	+4.21%	19,286,100	300,393,952	8.35
2026-09-03	14.93	14.98	16.00	14.80	+0.67%	14,571,800	222,670,896	6.31
2026-09-02	14.91	14.88	15.28	14.81	-1.72%	6,286,000	94,275,904	2.72
2026-09-01	14.87	15.14	15.57	14.75	+2.92%	9,310,200	141,380,560	4.03
2026-08-31	14.14	14.71	14.72	14.13	+3.01%	6,135,500	88,993,040	2.66
2026-08-28	14.26	14.28	14.45	14.22	+0.07%	4,249,400	60,839,744	1.84
2026-08-27	14.31	14.27	14.33	14.15	+0.00%	3,291,100	46,922,268	1.42
2026-08-26	14.25	14.27	14.41	14.21	-0.21%	2,991,000	42,799,568	1.29

需要全历史数据与程序化访问？查看冰川网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300533 获取全部历史日线。