蜀道装备

sz300540 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）

22.79

涨跌幅

-3.68%

成交量

4,536,700 股

成交额

104,710,272 元

换手率

2.19%

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	23.50	22.79	23.64	22.78	-3.68%	4,536,700	104,710,272	2.19
2026-10-13	23.12	23.66	23.88	22.46	+0.34%	6,662,100	154,191,280	3.22
2026-10-12	23.56	23.58	24.08	23.30	-1.21%	5,617,700	132,952,328	2.72
2026-10-09	24.54	23.87	24.57	23.10	-2.73%	8,530,800	201,693,904	4.13
2026-10-08	24.70	24.54	25.18	24.35	-0.61%	5,880,600	145,409,664	2.84
2026-09-30	25.50	24.69	25.50	24.59	-1.52%	5,276,400	131,221,128	2.55
2026-09-29	25.50	25.07	25.50	24.91	-1.30%	5,475,100	137,874,992	2.65
2026-09-28	26.30	25.40	26.64	25.09	-4.11%	10,176,000	260,259,328	4.92
2026-09-24	26.60	26.49	27.85	26.41	-0.30%	14,155,200	383,327,072	6.85
2026-09-23	26.99	26.57	27.21	26.38	-1.45%	5,823,400	155,143,728	2.82
2026-09-22	27.41	26.96	27.55	26.83	-1.28%	9,575,700	260,091,232	4.63
2026-09-21	27.70	27.31	27.78	27.06	-1.12%	10,014,800	273,690,464	4.84
2026-09-18	26.99	27.62	27.72	26.92	+3.18%	11,259,300	308,636,512	5.45
2026-09-17	26.52	26.77	27.05	26.23	-0.48%	7,533,200	200,602,416	3.64
2026-09-16	26.48	26.90	27.19	26.26	+1.55%	7,700,000	206,442,544	3.72
2026-09-15	26.41	26.49	26.99	26.21	+0.53%	6,213,200	165,424,512	3.01
2026-09-14	26.19	26.35	26.44	25.68	+0.57%	4,644,800	121,502,240	2.25
2026-09-11	26.67	26.20	26.73	25.68	-1.76%	6,497,700	169,405,136	3.14
2026-09-10	26.60	26.67	27.06	26.33	-0.60%	5,504,100	147,350,096	2.66
2026-09-09	27.01	26.83	27.75	26.68	-1.29%	7,741,300	209,900,112	3.74
2026-09-08	27.40	27.18	27.78	27.00	-0.40%	7,340,600	201,020,144	3.55
2026-09-07	27.20	27.29	27.43	26.70	+1.94%	7,280,200	197,412,288	3.52
2026-09-04	27.80	26.77	28.21	26.56	-3.04%	10,602,700	289,470,496	5.13
2026-09-03	27.60	27.61	27.92	27.06	+0.95%	9,717,000	267,246,112	4.70
2026-09-02	27.11	27.35	28.05	27.03	-0.18%	8,975,500	246,474,928	4.34
2026-09-01	28.99	27.40	28.99	27.05	-4.16%	11,213,000	308,532,032	5.42
2026-08-31	27.61	28.59	28.60	27.44	+1.06%	7,548,900	212,402,416	3.65
2026-08-28	28.46	28.29	29.18	28.25	-0.88%	11,457,400	328,094,656	5.54
2026-08-27	27.84	28.54	28.82	27.60	+2.88%	11,748,000	332,829,184	5.68
2026-08-26	28.23	27.74	28.30	27.26	-1.49%	8,649,800	239,586,640	4.18

需要全历史数据与程序化访问？查看蜀道装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300540 获取全部历史日线。