同益股份

sz300538 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）

13.70

涨跌幅

-1.23%

成交量

3,076,400 股

成交额

42,667,840 元

换手率

2.51%

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	13.85	13.70	14.24	13.60	-1.23%	3,076,400	42,667,840	2.51
2026-10-13	13.43	13.87	14.03	12.95	+1.99%	4,188,900	56,742,176	3.42
2026-10-12	13.82	13.60	13.92	13.37	-2.30%	3,036,800	41,385,900	2.48
2026-10-09	13.73	13.92	14.11	12.91	+0.72%	5,448,700	73,515,208	4.45
2026-10-08	14.25	13.82	14.77	13.64	-3.36%	3,630,500	50,972,616	2.96
2026-09-30	14.72	14.30	14.75	14.02	-1.11%	2,932,100	41,779,128	2.39
2026-09-29	14.31	14.46	14.56	14.16	+1.05%	2,819,800	40,621,908	2.30
2026-09-28	15.20	14.31	15.21	14.17	-5.86%	4,036,300	58,302,420	3.30
2026-09-24	15.52	15.20	15.78	15.20	-2.69%	3,234,700	49,960,960	2.64
2026-09-23	15.38	15.62	15.72	15.14	+2.49%	4,274,900	66,178,272	3.49
2026-09-22	15.52	15.24	15.93	15.06	-1.42%	5,383,300	82,406,920	4.40
2026-09-21	14.65	15.46	15.57	14.51	+6.77%	6,828,900	104,171,120	5.58
2026-09-18	14.37	14.48	14.68	14.32	+1.47%	2,712,700	39,358,904	2.21
2026-09-17	14.44	14.27	14.59	14.19	-2.13%	3,090,600	44,373,352	2.52
2026-09-16	14.49	14.58	14.74	14.24	+1.11%	3,098,000	45,052,208	2.53
2026-09-15	14.66	14.42	14.85	14.40	-1.77%	2,110,500	30,787,916	1.72
2026-09-14	14.50	14.68	14.90	14.44	-0.20%	2,298,600	33,804,112	1.88
2026-09-11	14.68	14.71	14.93	14.21	-1.08%	3,252,200	47,161,544	2.66
2026-09-10	15.01	14.87	15.10	14.80	-1.33%	2,448,400	36,517,024	2.00
2026-09-09	15.24	15.07	15.44	15.05	-0.86%	3,568,100	54,257,776	2.91
2026-09-08	15.42	15.20	15.80	15.02	-0.78%	6,290,100	97,172,328	5.14
2026-09-07	14.42	15.32	16.16	14.42	+6.02%	11,116,600	173,515,776	9.08
2026-09-04	14.83	14.45	15.03	14.25	-2.63%	3,997,000	58,545,168	3.26
2026-09-03	15.40	14.84	15.45	14.62	-3.51%	4,671,000	69,689,632	3.81
2026-09-02	15.69	15.38	15.69	15.30	-1.73%	3,481,300	53,810,020	2.84
2026-09-01	15.78	15.65	15.93	15.37	-0.51%	3,914,100	61,090,692	3.20
2026-08-31	15.68	15.73	15.98	15.47	-2.78%	5,919,000	93,270,512	4.83
2026-08-28	15.59	16.18	16.78	15.59	+3.12%	7,259,000	118,799,416	5.93
2026-08-27	15.00	15.69	15.89	14.95	+4.88%	4,796,900	74,538,560	3.92
2026-08-26	15.31	14.96	15.31	14.84	-1.51%	2,290,200	34,467,664	1.87

需要全历史数据与程序化访问？查看同益股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300538 获取全部历史日线。