雄帝科技
sz300546 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）
17.55
涨跌幅
-1.40%
成交量
4,338,200 股
成交额
76,068,944 元
换手率
3.14%
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 | 17.60 | 17.55 | 17.80 | 17.37 | -1.40% | 4,338,200 | 76,068,944 | 3.14 |
| 2026-10-13 | 17.20 | 17.80 | 17.99 | 17.17 | +2.36% | 7,796,200 | 137,980,720 | 5.65 |
| 2026-10-12 | 17.26 | 17.39 | 17.69 | 16.91 | -0.23% | 5,347,800 | 92,732,528 | 3.88 |
| 2026-10-09 | 16.70 | 17.43 | 17.50 | 16.16 | +4.31% | 5,771,800 | 98,169,624 | 4.18 |
| 2026-10-08 | 16.70 | 16.71 | 17.04 | 16.57 | -0.18% | 2,293,600 | 38,451,664 | 1.66 |
| 2026-09-30 | 16.83 | 16.74 | 16.92 | 16.56 | -0.24% | 2,031,100 | 33,957,324 | 1.47 |
| 2026-09-29 | 16.43 | 16.78 | 16.94 | 16.26 | +1.88% | 3,154,400 | 52,637,296 | 2.29 |
| 2026-09-28 | 16.62 | 16.47 | 16.68 | 16.26 | -1.08% | 2,800,600 | 46,119,556 | 2.03 |
| 2026-09-24 | 16.55 | 16.65 | 16.86 | 16.55 | -1.07% | 2,134,600 | 35,609,284 | 1.55 |
| 2026-09-23 | 17.20 | 16.83 | 17.32 | 16.69 | -2.77% | 4,566,400 | 77,015,920 | 3.31 |
| 2026-09-22 | 17.26 | 17.31 | 17.55 | 17.18 | +0.06% | 4,435,100 | 76,759,328 | 3.21 |
| 2026-09-21 | 17.06 | 17.30 | 17.38 | 16.88 | +2.91% | 5,628,600 | 96,542,744 | 4.08 |
| 2026-09-18 | 16.80 | 16.81 | 17.04 | 16.66 | +1.08% | 3,157,400 | 53,260,664 | 2.29 |
| 2026-09-17 | 16.45 | 16.63 | 16.71 | 16.42 | -0.06% | 3,699,800 | 61,448,580 | 2.68 |
| 2026-09-16 | 17.21 | 16.64 | 17.30 | 16.36 | +2.09% | 5,543,800 | 92,243,840 | 4.02 |
| 2026-09-15 | 16.79 | 16.30 | 16.91 | 16.29 | -2.40% | 3,444,500 | 56,887,708 | 2.50 |
| 2026-09-14 | 16.50 | 16.70 | 16.84 | 16.50 | +0.60% | 3,374,000 | 56,356,016 | 2.45 |
| 2026-09-11 | 16.89 | 16.60 | 16.93 | 16.34 | -2.58% | 4,544,700 | 75,181,168 | 3.29 |
| 2026-09-10 | 17.44 | 17.04 | 17.44 | 17.00 | -2.96% | 4,743,700 | 81,250,880 | 3.44 |
| 2026-09-09 | 17.79 | 17.56 | 17.89 | 17.41 | -1.95% | 7,177,600 | 126,324,808 | 5.20 |
| 2026-09-08 | 17.86 | 17.91 | 18.30 | 17.62 | -0.44% | 9,122,200 | 164,845,312 | 6.61 |
| 2026-09-07 | 18.50 | 17.99 | 18.67 | 17.95 | -4.26% | 14,517,300 | 263,809,648 | 10.52 |
| 2026-09-04 | 18.99 | 18.79 | 20.55 | 18.63 | +2.01% | 21,594,400 | 420,435,264 | 15.65 |
| 2026-09-03 | 18.70 | 18.42 | 19.11 | 18.40 | -1.55% | 10,509,500 | 195,636,448 | 7.62 |
| 2026-09-02 | 18.20 | 18.71 | 19.04 | 17.80 | +1.24% | 14,515,800 | 269,359,584 | 10.52 |
| 2026-09-01 | 17.46 | 18.48 | 18.83 | 17.44 | +6.15% | 15,957,000 | 292,696,384 | 11.57 |
| 2026-08-31 | 17.00 | 17.41 | 17.52 | 16.86 | -1.58% | 9,404,600 | 161,742,816 | 6.82 |
| 2026-08-28 | 18.28 | 17.69 | 18.50 | 17.60 | -3.17% | 12,613,500 | 226,190,768 | 9.14 |
| 2026-08-27 | 18.22 | 18.27 | 19.65 | 17.93 | -0.92% | 17,665,100 | 327,276,768 | 12.80 |
| 2026-08-26 | 18.36 | 18.44 | 18.90 | 17.93 | -0.54% | 17,447,700 | 320,858,368 | 12.65 |
需要全历史数据与程序化访问？
查看 雄帝科技 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=sz300546 获取全部历史日线。