数字认证
sz300579 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）
23.87
涨跌幅
-2.49%
成交量
3,551,500 股
成交额
85,203,456 元
换手率
1.35%
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 | 24.37 | 23.87 | 24.37 | 23.75 | -2.49% | 3,551,500 | 85,203,456 | 1.35 |
| 2026-10-13 | 24.08 | 24.48 | 24.66 | 23.78 | -0.37% | 5,132,300 | 124,454,656 | 1.95 |
| 2026-10-12 | 24.85 | 24.57 | 24.93 | 23.96 | +0.04% | 7,505,200 | 182,949,312 | 2.86 |
| 2026-10-09 | 22.59 | 24.56 | 24.75 | 22.07 | +8.48% | 9,902,400 | 233,955,600 | 3.77 |
| 2026-10-08 | 23.50 | 22.64 | 23.78 | 22.53 | -4.03% | 4,710,900 | 107,908,208 | 1.79 |
| 2026-09-30 | 24.06 | 23.59 | 24.24 | 23.10 | -1.09% | 5,136,600 | 121,106,160 | 1.95 |
| 2026-09-29 | 23.50 | 23.85 | 24.18 | 23.41 | +0.89% | 5,606,800 | 133,563,048 | 2.13 |
| 2026-09-28 | 23.50 | 23.64 | 23.95 | 22.86 | +1.76% | 5,672,300 | 133,033,208 | 2.16 |
| 2026-09-24 | 23.90 | 23.23 | 23.95 | 23.22 | -2.68% | 3,481,200 | 81,538,312 | 1.32 |
| 2026-09-23 | 24.02 | 23.87 | 24.17 | 23.62 | -1.32% | 4,716,700 | 112,473,952 | 1.79 |
| 2026-09-22 | 23.66 | 24.19 | 24.64 | 23.66 | +1.98% | 7,013,100 | 170,014,064 | 2.67 |
| 2026-09-21 | 23.30 | 23.72 | 23.82 | 23.05 | +4.04% | 6,484,700 | 152,657,024 | 2.47 |
| 2026-09-18 | 22.79 | 22.80 | 23.46 | 22.53 | +1.06% | 5,966,100 | 137,281,648 | 2.27 |
| 2026-09-17 | 22.67 | 22.56 | 23.06 | 22.50 | -0.62% | 5,237,900 | 119,066,760 | 1.99 |
| 2026-09-16 | 23.00 | 22.70 | 23.33 | 22.40 | -3.98% | 9,653,400 | 220,086,832 | 3.67 |
| 2026-09-15 | 23.25 | 23.64 | 25.36 | 23.01 | +2.96% | 13,133,800 | 314,890,944 | 5.00 |
| 2026-09-14 | 22.78 | 22.96 | 23.91 | 22.38 | +2.59% | 6,314,000 | 146,582,320 | 2.40 |
| 2026-09-11 | 22.82 | 22.38 | 23.00 | 22.20 | -2.82% | 2,853,800 | 64,055,416 | 1.09 |
| 2026-09-10 | 23.21 | 23.03 | 23.31 | 22.92 | -1.50% | 2,197,000 | 50,614,040 | 0.84 |
| 2026-09-09 | 23.87 | 23.38 | 23.87 | 23.11 | -2.09% | 3,190,300 | 74,717,168 | 1.21 |
| 2026-09-08 | 23.48 | 23.88 | 24.05 | 23.41 | +1.66% | 4,372,600 | 103,975,808 | 1.66 |
| 2026-09-07 | 23.92 | 23.49 | 24.30 | 23.30 | -2.13% | 5,622,300 | 132,242,712 | 2.14 |
| 2026-09-04 | 23.84 | 24.00 | 24.89 | 23.71 | +2.92% | 9,078,500 | 221,402,208 | 3.45 |
| 2026-09-03 | 23.50 | 23.32 | 23.90 | 23.30 | -1.23% | 3,225,700 | 75,969,312 | 1.23 |
| 2026-09-02 | 23.60 | 23.61 | 23.84 | 22.99 | -0.25% | 5,417,300 | 127,470,896 | 2.06 |
| 2026-09-01 | 23.28 | 23.67 | 24.00 | 23.10 | +1.63% | 6,917,700 | 163,991,696 | 2.63 |
| 2026-08-31 | 22.58 | 23.29 | 23.50 | 22.57 | +0.74% | 6,044,600 | 139,741,200 | 2.30 |
| 2026-08-28 | 23.33 | 23.12 | 23.97 | 23.07 | +0.00% | 7,636,600 | 178,851,600 | 2.91 |
| 2026-08-27 | 22.40 | 23.12 | 23.43 | 22.40 | +2.53% | 7,670,600 | 176,985,440 | 2.92 |
| 2026-08-26 | 22.90 | 22.55 | 23.20 | 22.31 | -2.21% | 10,748,700 | 244,079,168 | 4.09 |
需要全历史数据与程序化访问？
查看 数字认证 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=sz300579 获取全部历史日线。