精测电子
sz300567 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）
158.44
涨跌幅
-5.28%
成交量
5,312,700 股
成交额
861,808,192 元
换手率
2.34%
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 | 166.95 | 158.44 | 169.00 | 157.33 | -5.28% | 5,312,700 | 861,808,192 | 2.34 |
| 2026-10-13 | 164.61 | 167.28 | 169.90 | 154.59 | +0.17% | 6,856,700 | 1,115,018,624 | 3.02 |
| 2026-10-12 | 167.51 | 167.00 | 175.48 | 164.50 | -0.73% | 4,652,000 | 787,121,216 | 2.05 |
| 2026-10-09 | 174.66 | 168.22 | 174.96 | 159.49 | -3.98% | 6,226,700 | 1,035,862,208 | 2.74 |
| 2026-10-08 | 184.06 | 175.19 | 185.85 | 172.70 | -4.80% | 6,269,000 | 1,122,105,600 | 2.76 |
| 2026-09-30 | 200.21 | 184.03 | 200.30 | 183.79 | -6.63% | 4,800,200 | 906,787,648 | 2.11 |
| 2026-09-29 | 194.15 | 197.10 | 200.51 | 192.16 | +1.52% | 4,769,200 | 935,426,944 | 2.10 |
| 2026-09-28 | 200.02 | 194.15 | 204.28 | 191.10 | -4.22% | 5,060,200 | 992,250,944 | 2.23 |
| 2026-09-24 | 208.00 | 202.70 | 209.87 | 201.16 | -3.79% | 5,354,800 | 1,095,210,752 | 2.36 |
| 2026-09-23 | 214.51 | 210.68 | 214.51 | 209.39 | -0.75% | 2,950,100 | 623,251,712 | 1.30 |
| 2026-09-22 | 218.00 | 212.27 | 218.92 | 211.69 | -1.09% | 5,179,100 | 1,115,239,296 | 2.28 |
| 2026-09-21 | 219.16 | 214.60 | 220.98 | 212.35 | -2.08% | 5,492,800 | 1,181,462,400 | 2.42 |
| 2026-09-18 | 209.06 | 219.15 | 221.69 | 204.45 | +7.02% | 9,873,800 | 2,109,764,864 | 4.35 |
| 2026-09-17 | 206.25 | 204.77 | 210.33 | 203.50 | -0.72% | 6,339,900 | 1,309,957,120 | 2.79 |
| 2026-09-16 | 193.37 | 206.25 | 210.77 | 193.37 | +6.70% | 10,037,700 | 2,048,387,968 | 4.42 |
| 2026-09-15 | 189.00 | 193.30 | 198.44 | 188.00 | +1.81% | 4,039,700 | 780,903,040 | 1.78 |
| 2026-09-14 | 187.91 | 189.87 | 191.36 | 184.49 | +0.04% | 3,660,600 | 689,667,264 | 1.61 |
| 2026-09-11 | 191.82 | 189.80 | 191.82 | 180.30 | -1.61% | 5,191,600 | 968,697,984 | 2.29 |
| 2026-09-10 | 192.01 | 192.90 | 196.35 | 190.01 | -0.12% | 3,391,600 | 654,165,440 | 1.49 |
| 2026-09-09 | 199.00 | 193.14 | 199.85 | 191.79 | -1.56% | 3,869,900 | 754,088,768 | 1.70 |
| 2026-09-08 | 196.95 | 196.20 | 203.00 | 193.00 | -0.41% | 5,701,600 | 1,125,486,976 | 2.51 |
| 2026-09-07 | 191.03 | 197.00 | 198.79 | 189.00 | +4.98% | 6,143,600 | 1,197,568,768 | 2.71 |
| 2026-09-04 | 199.00 | 187.66 | 205.21 | 185.00 | -4.83% | 8,049,400 | 1,554,746,112 | 3.55 |
| 2026-09-03 | 199.99 | 197.18 | 202.35 | 192.04 | -0.19% | 5,262,400 | 1,030,974,784 | 2.32 |
| 2026-09-02 | 195.65 | 197.56 | 199.47 | 192.16 | -1.44% | 5,669,500 | 1,114,330,752 | 2.50 |
| 2026-09-01 | 217.36 | 200.45 | 220.36 | 199.06 | -7.59% | 7,970,800 | 1,622,961,280 | 3.51 |
| 2026-08-31 | 211.88 | 216.92 | 220.06 | 205.06 | +0.61% | 7,631,700 | 1,626,074,624 | 3.36 |
| 2026-08-28 | 221.81 | 215.60 | 227.55 | 215.20 | -2.80% | 5,315,600 | 1,169,415,808 | 2.34 |
| 2026-08-27 | 212.00 | 221.80 | 224.96 | 209.00 | +5.32% | 6,594,200 | 1,440,302,592 | 2.90 |
| 2026-08-26 | 206.26 | 210.60 | 216.44 | 203.05 | +2.09% | 8,396,600 | 1,766,445,952 | 3.70 |
需要全历史数据与程序化访问？
查看 精测电子 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=sz300567 获取全部历史日线。