三超新材
sz300554 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）
20.68
涨跌幅
-4.48%
成交量
2,496,600 股
成交额
52,595,128 元
换手率
2.84%
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 | 21.61 | 20.68 | 21.69 | 20.60 | -4.48% | 2,496,600 | 52,595,128 | 2.84 |
| 2026-10-13 | 20.88 | 21.65 | 21.86 | 20.14 | +1.88% | 4,708,000 | 99,272,312 | 5.36 |
| 2026-10-12 | 21.62 | 21.25 | 21.62 | 20.71 | -1.53% | 3,151,600 | 66,895,628 | 3.59 |
| 2026-10-09 | 21.51 | 21.58 | 21.75 | 20.41 | -0.46% | 4,821,400 | 102,022,640 | 5.49 |
| 2026-10-08 | 22.05 | 21.68 | 22.63 | 21.42 | -3.64% | 5,345,500 | 117,078,792 | 6.08 |
| 2026-09-30 | 23.07 | 22.50 | 23.44 | 22.34 | -2.00% | 4,573,300 | 104,434,000 | 5.20 |
| 2026-09-29 | 22.85 | 22.96 | 23.27 | 22.68 | -0.86% | 4,968,900 | 114,033,256 | 5.65 |
| 2026-09-28 | 24.18 | 23.16 | 24.48 | 22.98 | -3.14% | 8,081,500 | 190,433,984 | 9.20 |
| 2026-09-24 | 23.68 | 23.91 | 24.86 | 23.66 | +0.04% | 10,383,500 | 252,601,248 | 11.82 |
| 2026-09-23 | 22.91 | 23.90 | 25.50 | 22.78 | +4.32% | 13,024,500 | 313,583,904 | 14.82 |
| 2026-09-22 | 22.51 | 22.91 | 23.08 | 22.26 | +2.23% | 6,165,700 | 140,181,488 | 7.02 |
| 2026-09-21 | 22.92 | 22.41 | 22.96 | 22.33 | -2.44% | 4,972,000 | 112,324,928 | 5.66 |
| 2026-09-18 | 21.57 | 22.97 | 23.85 | 21.56 | +6.54% | 7,430,700 | 171,140,912 | 8.46 |
| 2026-09-17 | 21.64 | 21.56 | 21.81 | 21.13 | -0.37% | 2,487,500 | 53,456,728 | 2.83 |
| 2026-09-16 | 21.10 | 21.64 | 21.73 | 20.70 | +3.24% | 2,503,000 | 53,566,220 | 2.85 |
| 2026-09-15 | 21.51 | 20.96 | 21.51 | 20.90 | -2.28% | 2,468,200 | 52,250,224 | 2.81 |
| 2026-09-14 | 20.79 | 21.45 | 21.69 | 20.38 | +3.17% | 2,621,100 | 55,826,568 | 2.98 |
| 2026-09-11 | 20.88 | 20.79 | 21.03 | 20.25 | -1.75% | 2,464,500 | 50,947,044 | 2.80 |
| 2026-09-10 | 21.66 | 21.16 | 21.75 | 21.04 | -3.02% | 2,549,600 | 54,392,816 | 2.90 |
| 2026-09-09 | 21.17 | 21.82 | 22.06 | 21.17 | +2.63% | 3,506,500 | 76,445,952 | 3.99 |
| 2026-09-08 | 21.37 | 21.26 | 21.55 | 21.01 | -0.51% | 1,962,800 | 41,693,976 | 2.23 |
| 2026-09-07 | 21.20 | 21.37 | 21.64 | 21.12 | +0.80% | 1,814,500 | 38,869,416 | 2.06 |
| 2026-09-04 | 21.72 | 21.20 | 21.97 | 20.97 | -2.12% | 2,657,400 | 57,115,576 | 3.02 |
| 2026-09-03 | 21.62 | 21.66 | 21.85 | 21.14 | +0.23% | 2,418,200 | 52,029,528 | 2.75 |
| 2026-09-02 | 21.85 | 21.61 | 21.85 | 21.45 | -1.19% | 2,010,000 | 43,479,768 | 2.29 |
| 2026-09-01 | 22.50 | 21.87 | 22.51 | 21.58 | -2.24% | 2,990,400 | 65,316,748 | 3.40 |
| 2026-08-31 | 21.24 | 22.37 | 22.48 | 21.19 | +5.22% | 4,861,700 | 107,021,608 | 5.53 |
| 2026-08-28 | 21.16 | 21.26 | 21.65 | 21.07 | +0.00% | 2,759,800 | 59,057,044 | 3.14 |
| 2026-08-27 | 20.59 | 21.26 | 21.54 | 20.56 | +3.25% | 2,593,700 | 54,597,600 | 2.95 |
| 2026-08-26 | 21.06 | 20.59 | 21.21 | 20.21 | -0.96% | 1,879,700 | 38,757,232 | 2.14 |
需要全历史数据与程序化访问？
查看 三超新材 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=sz300554 获取全部历史日线。