控制台 登录/注册

移为通信

sz300590 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）
10.85
涨跌幅
-1.99%
成交量
10,278,600 股
成交额
112,545,344 元
换手率
2.87%
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 11.02 10.85 11.10 10.83 -1.99% 10,278,600 112,545,344 2.87
2026-10-13 10.80 11.07 11.23 10.44 +2.03% 12,674,700 137,404,432 3.54
2026-10-12 10.88 10.85 10.99 10.79 -1.63% 8,471,700 92,358,480 2.37
2026-10-09 10.95 11.03 11.05 10.41 +0.09% 13,241,700 142,193,280 3.70
2026-10-08 11.20 11.02 11.42 10.91 -1.34% 10,635,000 118,178,616 2.97
2026-09-30 11.33 11.17 11.57 11.12 -0.62% 8,331,900 93,828,336 2.33
2026-09-29 11.08 11.24 11.33 11.03 +1.17% 9,004,400 101,242,904 2.52
2026-09-28 11.55 11.11 11.59 11.00 -4.39% 13,402,800 149,931,520 3.75
2026-09-24 11.66 11.62 11.95 11.61 -1.27% 13,543,700 159,199,504 3.79
2026-09-23 11.55 11.77 11.83 11.45 +1.64% 15,361,700 178,903,984 4.29
2026-09-22 11.76 11.58 11.78 11.46 -0.17% 15,602,000 181,248,144 4.36
2026-09-21 11.46 11.60 11.63 11.45 +1.31% 14,352,000 165,640,544 4.01
2026-09-18 11.41 11.45 11.57 11.39 +0.97% 14,439,400 165,499,216 4.04
2026-09-17 11.32 11.34 11.43 11.20 -0.53% 15,109,700 171,050,896 4.22
2026-09-16 11.17 11.40 11.49 11.15 +1.60% 17,864,300 202,757,568 4.99
2026-09-15 11.19 11.22 11.35 11.13 -0.80% 12,358,900 138,752,448 3.45
2026-09-14 11.12 11.31 11.34 10.93 +1.34% 12,768,000 143,283,056 3.57
2026-09-11 10.96 11.16 11.22 10.85 +0.54% 13,490,800 149,319,104 3.77
2026-09-10 11.16 11.10 11.27 11.07 -1.33% 9,302,300 103,557,056 2.60
2026-09-09 11.26 11.25 11.54 11.21 -0.35% 12,603,800 143,046,896 3.52
2026-09-08 11.19 11.29 11.41 11.17 +0.80% 10,813,000 122,426,472 3.02
2026-09-07 11.05 11.20 11.26 11.02 +1.54% 8,165,200 91,091,480 2.28
2026-09-04 11.28 11.03 11.32 10.91 -1.25% 12,303,700 137,369,808 3.44
2026-09-03 11.35 11.17 11.39 11.09 -0.80% 8,876,000 99,543,784 2.48
2026-09-02 11.25 11.26 11.34 11.17 -1.05% 9,535,300 107,403,864 2.66
2026-09-01 11.44 11.38 11.45 11.29 -1.13% 13,671,800 155,527,936 3.82
2026-08-31 11.16 11.51 11.51 11.07 +2.04% 15,243,800 172,539,392 4.26
2026-08-28 11.08 11.28 11.57 11.02 +0.98% 18,544,400 209,854,368 5.18
2026-08-27 11.00 11.17 11.17 10.85 +2.01% 12,816,200 141,512,000 3.58
2026-08-26 10.88 10.95 10.99 10.77 +0.00% 9,054,700 98,768,864 2.53
需要全历史数据与程序化访问？ 查看 移为通信 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=sz300590 获取全部历史日线。