广信材料
sz300537 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）
18.01
涨跌幅
-3.95%
成交量
4,032,000 股
成交额
73,824,936 元
换手率
2.66%
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 | 18.66 | 18.01 | 18.74 | 18.01 | -3.95% | 4,032,000 | 73,824,936 | 2.66 |
| 2026-10-13 | 18.19 | 18.75 | 18.93 | 17.59 | +0.75% | 6,192,800 | 113,316,176 | 4.08 |
| 2026-10-12 | 18.59 | 18.61 | 19.15 | 18.02 | -0.53% | 5,943,600 | 110,451,176 | 3.92 |
| 2026-10-09 | 19.08 | 18.71 | 19.18 | 17.80 | -2.96% | 7,680,200 | 141,621,408 | 5.06 |
| 2026-10-08 | 20.14 | 19.28 | 20.21 | 19.02 | -2.38% | 5,171,200 | 100,838,640 | 3.41 |
| 2026-09-30 | 20.53 | 19.75 | 20.70 | 19.62 | -2.81% | 5,665,100 | 113,536,824 | 3.73 |
| 2026-09-29 | 20.44 | 20.32 | 20.52 | 20.08 | -0.29% | 4,885,700 | 99,344,384 | 3.22 |
| 2026-09-28 | 21.09 | 20.38 | 21.24 | 20.00 | -4.05% | 7,989,400 | 163,905,328 | 5.26 |
| 2026-09-24 | 21.50 | 21.24 | 21.89 | 21.21 | -1.58% | 6,762,000 | 145,553,632 | 4.46 |
| 2026-09-23 | 21.38 | 21.58 | 21.66 | 21.21 | +0.84% | 7,916,100 | 170,213,328 | 5.22 |
| 2026-09-22 | 21.78 | 21.40 | 21.88 | 21.33 | -1.06% | 9,776,900 | 210,677,200 | 6.44 |
| 2026-09-21 | 21.55 | 21.63 | 21.90 | 21.50 | -0.41% | 10,757,000 | 233,050,080 | 7.09 |
| 2026-09-18 | 21.95 | 21.72 | 21.98 | 21.33 | +0.70% | 14,824,100 | 320,972,608 | 9.77 |
| 2026-09-17 | 21.99 | 21.57 | 22.40 | 21.42 | -3.53% | 18,932,800 | 411,917,376 | 12.48 |
| 2026-09-16 | 21.51 | 22.36 | 22.76 | 21.04 | +4.44% | 25,562,200 | 555,441,984 | 16.84 |
| 2026-09-15 | 20.04 | 21.41 | 21.67 | 20.01 | +5.57% | 18,847,200 | 399,146,048 | 12.42 |
| 2026-09-14 | 19.59 | 20.28 | 20.33 | 19.05 | +3.73% | 7,835,100 | 156,852,528 | 5.16 |
| 2026-09-11 | 19.54 | 19.55 | 19.72 | 18.85 | -1.31% | 5,754,700 | 111,213,952 | 3.79 |
| 2026-09-10 | 19.58 | 19.81 | 20.13 | 19.52 | -0.25% | 4,405,600 | 87,435,152 | 2.90 |
| 2026-09-09 | 19.71 | 19.86 | 20.24 | 19.71 | +0.66% | 5,282,600 | 105,586,808 | 3.48 |
| 2026-09-08 | 19.90 | 19.73 | 20.15 | 19.60 | -0.90% | 4,403,000 | 87,272,032 | 2.90 |
| 2026-09-07 | 19.56 | 19.91 | 20.05 | 19.46 | +2.58% | 4,791,300 | 95,030,288 | 3.16 |
| 2026-09-04 | 20.17 | 19.41 | 20.39 | 19.24 | -2.56% | 5,805,800 | 115,108,648 | 3.83 |
| 2026-09-03 | 20.17 | 19.92 | 20.24 | 19.70 | -0.35% | 4,329,600 | 86,328,824 | 2.85 |
| 2026-09-02 | 19.92 | 19.99 | 20.14 | 19.81 | -1.09% | 3,922,000 | 78,330,088 | 2.58 |
| 2026-09-01 | 20.61 | 20.21 | 20.77 | 20.12 | -2.37% | 6,028,900 | 122,401,264 | 3.97 |
| 2026-08-31 | 19.80 | 20.70 | 20.77 | 19.73 | +2.48% | 6,633,200 | 135,453,312 | 4.37 |
| 2026-08-28 | 20.33 | 20.20 | 20.82 | 20.15 | -0.64% | 6,951,800 | 142,065,824 | 4.58 |
| 2026-08-27 | 19.70 | 20.33 | 20.49 | 19.50 | +4.63% | 8,879,700 | 178,720,288 | 5.85 |
| 2026-08-26 | 19.60 | 19.43 | 19.73 | 19.04 | -0.31% | 5,227,100 | 101,598,344 | 3.44 |
需要全历史数据与程序化访问？
查看 广信材料 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=sz300537 获取全部历史日线。