神宇股份
sz300563 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）
21.88
涨跌幅
-2.97%
成交量
2,758,800 股
成交额
60,783,032 元
换手率
2.18%
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 | 22.53 | 21.88 | 22.53 | 21.85 | -2.97% | 2,758,800 | 60,783,032 | 2.18 |
| 2026-10-13 | 21.90 | 22.55 | 22.76 | 21.19 | +0.94% | 4,462,800 | 98,065,944 | 3.52 |
| 2026-10-12 | 22.40 | 22.34 | 22.76 | 22.04 | -1.19% | 3,499,700 | 78,275,544 | 2.76 |
| 2026-10-09 | 23.44 | 22.61 | 23.50 | 21.41 | -4.60% | 7,409,500 | 165,398,912 | 5.85 |
| 2026-10-08 | 24.69 | 23.70 | 24.95 | 23.50 | -2.47% | 4,512,800 | 108,963,912 | 3.56 |
| 2026-09-30 | 24.95 | 24.30 | 25.55 | 24.30 | -0.65% | 6,034,500 | 149,759,056 | 4.76 |
| 2026-09-29 | 24.00 | 24.46 | 24.70 | 23.86 | +1.45% | 4,325,700 | 105,473,480 | 3.42 |
| 2026-09-28 | 25.77 | 24.11 | 25.77 | 23.88 | -6.44% | 6,846,600 | 167,054,544 | 5.41 |
| 2026-09-24 | 26.64 | 25.77 | 26.64 | 25.67 | -3.30% | 5,558,800 | 144,491,280 | 4.39 |
| 2026-09-23 | 27.26 | 26.65 | 27.50 | 26.60 | -2.24% | 6,154,600 | 164,524,864 | 4.86 |
| 2026-09-22 | 28.00 | 27.26 | 28.00 | 27.12 | -3.02% | 11,258,300 | 308,891,744 | 8.89 |
| 2026-09-21 | 26.80 | 28.11 | 28.25 | 26.71 | +4.03% | 14,399,700 | 399,537,952 | 11.37 |
| 2026-09-18 | 26.65 | 27.02 | 27.85 | 26.23 | +3.29% | 13,194,000 | 357,920,032 | 10.42 |
| 2026-09-17 | 26.55 | 26.16 | 26.98 | 26.06 | -3.65% | 10,854,200 | 286,717,952 | 8.57 |
| 2026-09-16 | 27.00 | 27.15 | 27.49 | 26.45 | +0.22% | 15,520,700 | 420,984,032 | 12.25 |
| 2026-09-15 | 28.60 | 27.09 | 28.74 | 27.03 | -5.28% | 21,317,300 | 585,041,152 | 16.83 |
| 2026-09-14 | 29.90 | 28.60 | 29.98 | 27.22 | +2.44% | 29,472,500 | 837,129,408 | 23.27 |
| 2026-09-11 | 22.99 | 27.92 | 27.92 | 22.81 | +19.98% | 22,877,700 | 611,894,720 | 18.06 |
| 2026-09-10 | 23.71 | 23.27 | 23.81 | 23.25 | -3.44% | 5,932,200 | 139,361,024 | 4.68 |
| 2026-09-09 | 23.24 | 24.10 | 25.18 | 23.24 | +3.17% | 11,956,400 | 294,075,360 | 9.44 |
| 2026-09-08 | 23.44 | 23.36 | 24.32 | 23.15 | -0.72% | 4,335,400 | 102,157,128 | 3.42 |
| 2026-09-07 | 23.16 | 23.53 | 23.64 | 22.93 | +1.60% | 4,260,800 | 99,661,512 | 3.36 |
| 2026-09-04 | 23.94 | 23.16 | 24.46 | 22.98 | -3.78% | 8,196,300 | 193,815,536 | 6.47 |
| 2026-09-03 | 27.00 | 24.07 | 27.02 | 23.78 | -10.55% | 13,300,600 | 332,898,240 | 10.50 |
| 2026-09-02 | 26.00 | 26.91 | 27.47 | 25.79 | +3.02% | 9,172,200 | 245,509,792 | 7.24 |
| 2026-09-01 | 25.22 | 26.12 | 26.22 | 25.02 | +3.57% | 6,072,700 | 156,262,640 | 4.79 |
| 2026-08-31 | 24.33 | 25.22 | 25.40 | 24.00 | +2.44% | 4,129,100 | 103,367,232 | 3.26 |
| 2026-08-28 | 25.00 | 24.62 | 25.23 | 24.55 | -1.76% | 3,588,100 | 89,048,480 | 2.83 |
| 2026-08-27 | 24.49 | 25.06 | 25.33 | 24.26 | +2.08% | 5,274,500 | 131,393,600 | 4.16 |
| 2026-08-26 | 24.88 | 24.55 | 25.48 | 24.50 | -1.25% | 6,648,300 | 164,405,728 | 5.25 |
需要全历史数据与程序化访问？
查看 神宇股份 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=sz300563 获取全部历史日线。