容大感光

sz300576 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）

24.29

涨跌幅

-3.07%

成交量

7,973,600 股

成交额

196,398,784 元

换手率

3.05%

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	24.91	24.29	25.08	24.27	-3.07%	7,973,600	196,398,784	3.05
2026-10-13	24.50	25.06	25.34	23.73	-0.12%	12,710,600	311,584,384	4.86
2026-10-12	25.10	25.09	26.20	24.45	+0.20%	11,631,800	293,270,400	4.45
2026-10-09	25.87	25.04	25.87	24.08	-2.87%	11,869,800	295,180,736	4.54
2026-10-08	27.05	25.78	27.14	25.43	-3.66%	9,462,700	247,992,176	3.62
2026-09-30	27.72	26.76	27.89	26.53	-2.69%	7,606,400	205,891,008	2.91
2026-09-29	27.40	27.50	27.83	27.31	-0.54%	6,329,800	174,380,560	2.42
2026-09-28	28.95	27.65	29.01	27.01	-5.02%	11,548,100	322,917,184	4.42
2026-09-24	29.59	29.11	30.04	29.10	-2.58%	8,077,900	237,812,368	3.09
2026-09-23	29.56	29.88	29.98	29.47	+0.88%	9,248,700	275,287,744	3.54
2026-09-22	30.28	29.62	30.35	29.46	-0.94%	12,961,300	387,245,760	4.96
2026-09-21	30.16	29.90	30.25	29.62	-0.30%	12,486,600	374,025,184	4.77
2026-09-18	30.13	29.99	30.29	29.50	+1.01%	16,343,900	489,566,976	6.25
2026-09-17	29.85	29.69	30.70	29.35	-1.36%	19,151,900	571,135,744	7.32
2026-09-16	28.19	30.10	30.33	27.94	+6.74%	23,036,000	677,383,040	8.81
2026-09-15	27.32	28.20	28.42	27.31	+1.95%	11,125,300	311,815,648	4.25
2026-09-14	26.58	27.66	27.74	26.30	+3.06%	9,459,300	258,284,944	3.62
2026-09-11	27.15	26.84	27.28	26.03	-2.44%	10,710,600	285,404,832	4.09
2026-09-10	27.77	27.51	28.08	27.50	-1.75%	7,682,400	212,670,880	2.94
2026-09-09	28.19	28.00	28.98	27.90	-0.14%	10,686,200	303,036,480	4.09
2026-09-08	28.30	28.04	28.70	27.94	-0.99%	8,485,800	239,852,320	3.24
2026-09-07	27.83	28.32	28.59	27.67	+2.87%	9,958,700	281,141,920	3.81
2026-09-04	28.73	27.53	29.04	27.28	-3.17%	11,750,900	330,732,608	4.49
2026-09-03	28.95	28.43	29.07	28.15	-0.94%	7,802,800	222,679,408	2.98
2026-09-02	28.76	28.70	29.01	28.47	-1.58%	8,970,100	257,729,264	3.43
2026-09-01	30.09	29.16	30.10	28.81	-3.28%	11,507,400	335,547,904	4.40
2026-08-31	29.20	30.15	30.22	29.14	+0.97%	8,698,800	259,073,376	3.33
2026-08-28	30.39	29.86	31.00	29.76	-2.26%	11,457,400	347,347,392	4.38
2026-08-27	28.74	30.55	30.74	28.74	+6.30%	17,123,700	513,941,920	6.55
2026-08-26	29.74	28.74	29.77	28.33	-2.97%	13,950,300	402,724,448	5.33

需要全历史数据与程序化访问？查看容大感光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300576 获取全部历史日线。