先进数通
sz300541 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）
9.31
涨跌幅
-1.90%
成交量
3,274,000 股
成交额
30,706,962 元
换手率
0.84%
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 | 9.47 | 9.31 | 9.48 | 9.29 | -1.90% | 3,274,000 | 30,706,962 | 0.84 |
| 2026-10-13 | 9.38 | 9.49 | 9.54 | 9.23 | +0.85% | 4,829,400 | 45,340,804 | 1.24 |
| 2026-10-12 | 9.49 | 9.41 | 9.51 | 9.37 | -0.63% | 3,832,200 | 36,150,176 | 0.99 |
| 2026-10-09 | 9.11 | 9.47 | 9.50 | 8.97 | +3.50% | 7,678,800 | 70,855,272 | 1.98 |
| 2026-10-08 | 9.36 | 9.15 | 9.36 | 9.12 | -1.29% | 3,842,000 | 35,386,672 | 0.99 |
| 2026-09-30 | 9.43 | 9.27 | 9.46 | 9.24 | -0.96% | 3,289,800 | 30,614,478 | 0.85 |
| 2026-09-29 | 9.25 | 9.36 | 9.46 | 9.22 | +1.19% | 3,740,900 | 35,053,916 | 0.96 |
| 2026-09-28 | 9.51 | 9.25 | 9.53 | 9.16 | -1.80% | 4,833,100 | 44,849,488 | 1.25 |
| 2026-09-24 | 9.53 | 9.42 | 9.57 | 9.42 | -1.36% | 3,313,200 | 31,428,920 | 0.85 |
| 2026-09-23 | 9.68 | 9.55 | 9.68 | 9.52 | -1.55% | 3,623,100 | 34,622,964 | 0.93 |
| 2026-09-22 | 9.71 | 9.70 | 9.80 | 9.63 | +0.41% | 6,118,800 | 59,307,928 | 1.58 |
| 2026-09-21 | 9.56 | 9.66 | 9.69 | 9.53 | +1.36% | 4,450,300 | 42,804,048 | 1.15 |
| 2026-09-18 | 9.34 | 9.53 | 9.55 | 9.30 | +2.69% | 5,550,400 | 52,587,132 | 1.43 |
| 2026-09-17 | 9.26 | 9.28 | 9.38 | 9.18 | -0.85% | 5,146,000 | 47,742,180 | 1.33 |
| 2026-09-16 | 9.31 | 9.36 | 9.43 | 9.20 | +0.32% | 4,442,400 | 41,414,276 | 1.14 |
| 2026-09-15 | 9.51 | 9.33 | 9.56 | 9.33 | -1.48% | 4,694,200 | 44,224,168 | 1.21 |
| 2026-09-14 | 9.43 | 9.47 | 9.65 | 9.43 | -0.42% | 5,155,800 | 49,227,512 | 1.33 |
| 2026-09-11 | 9.71 | 9.51 | 9.72 | 9.38 | -2.16% | 6,882,600 | 65,238,992 | 1.77 |
| 2026-09-10 | 9.80 | 9.72 | 9.82 | 9.71 | -1.42% | 4,469,800 | 43,599,708 | 1.15 |
| 2026-09-09 | 10.00 | 9.86 | 10.02 | 9.81 | -1.79% | 5,974,500 | 59,030,248 | 1.54 |
| 2026-09-08 | 10.05 | 10.04 | 10.14 | 9.98 | -0.10% | 4,224,600 | 42,490,536 | 1.09 |
| 2026-09-07 | 10.16 | 10.05 | 10.17 | 9.97 | -0.89% | 5,818,800 | 58,418,916 | 1.50 |
| 2026-09-04 | 10.07 | 10.14 | 10.37 | 10.05 | +1.91% | 9,919,800 | 101,497,336 | 2.56 |
| 2026-09-03 | 10.12 | 9.95 | 10.19 | 9.95 | -1.39% | 5,143,900 | 51,652,288 | 1.33 |
| 2026-09-02 | 10.11 | 10.09 | 10.19 | 9.97 | -0.98% | 5,115,500 | 51,552,032 | 1.32 |
| 2026-09-01 | 10.08 | 10.19 | 10.25 | 10.06 | +0.89% | 7,189,000 | 73,269,984 | 1.85 |
| 2026-08-31 | 9.93 | 10.10 | 10.11 | 9.83 | +0.90% | 6,489,700 | 64,790,832 | 1.67 |
| 2026-08-28 | 10.18 | 10.01 | 10.19 | 9.99 | -1.18% | 7,136,700 | 71,880,456 | 1.84 |
| 2026-08-27 | 9.91 | 10.13 | 10.18 | 9.91 | +1.40% | 7,030,000 | 71,051,032 | 1.81 |
| 2026-08-26 | 9.94 | 9.99 | 10.12 | 9.87 | -0.20% | 7,533,700 | 75,203,448 | 1.94 |
需要全历史数据与程序化访问？
查看 先进数通 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=sz300541 获取全部历史日线。