丝路视觉
sz300556 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）
17.09
涨跌幅
-4.63%
成交量
18,766,900 股
成交额
324,725,984 元
换手率
17.30%
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 | 17.40 | 17.09 | 17.69 | 16.93 | -4.63% | 18,766,900 | 324,725,984 | 17.30 |
| 2026-10-13 | 16.21 | 17.92 | 18.74 | 16.11 | +6.22% | 25,947,000 | 454,888,928 | 23.91 |
| 2026-10-12 | 16.20 | 16.87 | 16.87 | 15.85 | +3.82% | 6,948,300 | 113,231,952 | 6.40 |
| 2026-10-09 | 15.86 | 16.25 | 16.25 | 15.25 | +2.07% | 4,480,300 | 70,676,928 | 4.13 |
| 2026-10-08 | 15.99 | 15.92 | 16.23 | 15.77 | -0.19% | 3,148,900 | 50,284,240 | 2.90 |
| 2026-09-30 | 16.25 | 15.95 | 16.29 | 15.89 | -1.36% | 2,696,500 | 43,315,992 | 2.49 |
| 2026-09-29 | 15.77 | 16.17 | 16.26 | 15.76 | +2.15% | 3,224,700 | 51,860,632 | 2.97 |
| 2026-09-28 | 15.97 | 15.83 | 16.02 | 15.67 | -0.94% | 3,009,000 | 47,590,596 | 2.77 |
| 2026-09-24 | 16.00 | 15.98 | 16.15 | 15.94 | -0.56% | 2,577,900 | 41,311,924 | 2.38 |
| 2026-09-23 | 16.25 | 16.07 | 16.25 | 15.90 | -1.17% | 3,219,600 | 51,612,828 | 2.97 |
| 2026-09-22 | 15.99 | 16.26 | 16.45 | 15.91 | +2.46% | 4,782,200 | 77,635,296 | 4.41 |
| 2026-09-21 | 15.58 | 15.87 | 15.96 | 15.58 | +1.54% | 3,810,600 | 60,229,896 | 3.51 |
| 2026-09-18 | 15.75 | 15.63 | 15.91 | 15.54 | -0.32% | 5,087,100 | 80,047,304 | 4.69 |
| 2026-09-17 | 15.59 | 15.68 | 15.73 | 15.36 | +0.58% | 4,889,400 | 76,291,896 | 4.51 |
| 2026-09-16 | 15.41 | 15.59 | 15.74 | 15.17 | +0.71% | 3,061,000 | 47,527,492 | 2.82 |
| 2026-09-15 | 15.97 | 15.48 | 15.99 | 15.37 | -2.33% | 4,244,500 | 66,344,124 | 3.91 |
| 2026-09-14 | 15.90 | 15.85 | 16.06 | 15.73 | -0.69% | 3,385,700 | 53,849,284 | 3.12 |
| 2026-09-11 | 16.16 | 15.96 | 16.18 | 15.71 | -1.78% | 5,877,000 | 93,685,144 | 5.42 |
| 2026-09-10 | 16.58 | 16.25 | 16.74 | 16.21 | -2.69% | 7,007,900 | 114,962,944 | 6.46 |
| 2026-09-09 | 17.30 | 16.70 | 17.46 | 16.62 | -6.07% | 12,629,500 | 213,150,800 | 11.64 |
| 2026-09-08 | 18.00 | 17.78 | 18.70 | 17.50 | +4.16% | 19,531,700 | 351,536,608 | 18.00 |
| 2026-09-07 | 16.78 | 17.07 | 17.45 | 16.65 | +2.71% | 7,392,300 | 126,125,688 | 6.81 |
| 2026-09-04 | 16.86 | 16.62 | 17.18 | 16.50 | +0.06% | 5,167,500 | 87,261,168 | 4.76 |
| 2026-09-03 | 17.15 | 16.61 | 17.30 | 16.60 | -2.24% | 5,139,600 | 86,805,848 | 4.74 |
| 2026-09-02 | 17.05 | 16.99 | 17.25 | 16.75 | +0.18% | 5,325,900 | 90,293,464 | 4.91 |
| 2026-09-01 | 16.63 | 16.96 | 17.05 | 16.51 | +1.44% | 5,818,600 | 98,375,104 | 5.36 |
| 2026-08-31 | 16.18 | 16.72 | 16.79 | 15.91 | +2.45% | 5,827,200 | 96,471,952 | 5.37 |
| 2026-08-28 | 16.25 | 16.32 | 16.46 | 16.24 | +0.80% | 3,424,500 | 55,994,420 | 3.16 |
| 2026-08-27 | 16.16 | 16.19 | 16.33 | 16.09 | -0.31% | 2,524,200 | 40,983,248 | 2.33 |
| 2026-08-26 | 16.21 | 16.24 | 16.45 | 16.00 | -0.49% | 2,623,800 | 42,643,224 | 2.42 |
需要全历史数据与程序化访问？
查看 丝路视觉 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=sz300556 获取全部历史日线。