川环科技
sz300547 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）
21.33
涨跌幅
-2.38%
成交量
2,631,900 股
成交额
56,598,020 元
换手率
1.28%
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 | 21.76 | 21.33 | 21.84 | 21.25 | -2.38% | 2,631,900 | 56,598,020 | 1.28 |
| 2026-10-13 | 21.60 | 21.85 | 22.08 | 20.74 | -0.23% | 4,079,000 | 87,393,416 | 1.99 |
| 2026-10-12 | 22.10 | 21.90 | 22.39 | 21.72 | -0.86% | 3,205,200 | 70,516,056 | 1.56 |
| 2026-10-09 | 22.62 | 22.09 | 22.73 | 21.02 | -2.30% | 5,321,500 | 115,786,544 | 2.59 |
| 2026-10-08 | 23.20 | 22.61 | 23.80 | 22.42 | -2.54% | 4,145,100 | 94,952,680 | 2.02 |
| 2026-09-30 | 23.72 | 23.20 | 23.97 | 23.10 | -2.19% | 3,359,900 | 78,695,696 | 1.64 |
| 2026-09-29 | 23.67 | 23.72 | 24.00 | 23.31 | +0.21% | 3,912,800 | 92,835,816 | 1.90 |
| 2026-09-28 | 24.52 | 23.67 | 24.52 | 23.05 | -3.58% | 6,258,500 | 147,470,128 | 3.05 |
| 2026-09-24 | 24.80 | 24.55 | 25.07 | 24.43 | -1.72% | 4,491,400 | 110,748,624 | 2.19 |
| 2026-09-23 | 25.75 | 24.98 | 25.97 | 24.90 | -2.42% | 6,297,500 | 159,325,616 | 3.07 |
| 2026-09-22 | 25.80 | 25.60 | 27.18 | 25.40 | +0.99% | 11,352,600 | 298,245,024 | 5.53 |
| 2026-09-21 | 25.48 | 25.35 | 25.94 | 25.13 | +0.16% | 5,822,700 | 148,649,088 | 2.83 |
| 2026-09-18 | 25.94 | 25.31 | 26.14 | 25.04 | -0.90% | 6,246,200 | 158,328,880 | 3.04 |
| 2026-09-17 | 25.50 | 25.54 | 26.26 | 25.42 | -0.08% | 3,988,300 | 102,553,552 | 1.94 |
| 2026-09-16 | 25.02 | 25.56 | 25.88 | 24.67 | +1.75% | 4,061,300 | 102,744,336 | 1.98 |
| 2026-09-15 | 25.30 | 25.12 | 26.05 | 25.02 | -1.61% | 4,153,200 | 106,093,592 | 2.02 |
| 2026-09-14 | 25.16 | 25.53 | 25.79 | 24.80 | +0.27% | 3,949,000 | 100,033,936 | 1.92 |
| 2026-09-11 | 25.31 | 25.46 | 25.77 | 24.13 | -0.31% | 8,430,700 | 210,653,424 | 4.10 |
| 2026-09-10 | 26.50 | 25.54 | 26.58 | 25.52 | -4.17% | 4,683,500 | 121,238,832 | 2.28 |
| 2026-09-09 | 26.90 | 26.65 | 27.06 | 26.23 | -0.82% | 5,376,000 | 143,318,752 | 2.62 |
| 2026-09-08 | 28.09 | 26.87 | 28.09 | 26.73 | -3.52% | 7,538,200 | 204,306,752 | 3.67 |
| 2026-09-07 | 27.22 | 27.85 | 28.13 | 26.69 | +2.65% | 8,532,100 | 234,801,648 | 4.15 |
| 2026-09-04 | 28.65 | 27.13 | 29.51 | 26.91 | -5.70% | 12,730,400 | 357,851,872 | 6.20 |
| 2026-09-03 | 27.60 | 28.77 | 29.18 | 27.44 | +5.54% | 13,874,900 | 393,675,456 | 6.75 |
| 2026-09-02 | 26.80 | 27.26 | 27.76 | 26.60 | +0.48% | 5,887,800 | 161,363,808 | 2.87 |
| 2026-09-01 | 27.41 | 27.13 | 27.95 | 26.90 | -1.95% | 6,396,100 | 173,843,920 | 3.11 |
| 2026-08-31 | 25.53 | 27.67 | 27.68 | 25.50 | +5.89% | 10,223,500 | 276,625,120 | 4.98 |
| 2026-08-28 | 27.30 | 26.13 | 27.30 | 26.11 | -4.22% | 9,089,400 | 242,476,688 | 4.42 |
| 2026-08-27 | 26.07 | 27.28 | 27.46 | 25.62 | +3.61% | 11,829,500 | 316,671,040 | 5.76 |
| 2026-08-26 | 26.02 | 26.33 | 26.89 | 25.90 | +0.46% | 7,973,200 | 210,322,080 | 3.88 |
需要全历史数据与程序化访问？
查看 川环科技 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=sz300547 获取全部历史日线。