欧普康视
sz300595 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）
10.17
涨跌幅
-0.10%
成交量
5,129,800 股
成交额
52,272,656 元
换手率
0.77%
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 | 10.15 | 10.17 | 10.28 | 10.09 | -0.10% | 5,129,800 | 52,272,656 | 0.77 |
| 2026-10-13 | 10.20 | 10.18 | 10.25 | 10.06 | -0.78% | 5,804,900 | 58,917,508 | 0.87 |
| 2026-10-12 | 10.33 | 10.26 | 10.37 | 10.18 | -0.48% | 4,721,300 | 48,374,216 | 0.71 |
| 2026-10-09 | 10.03 | 10.31 | 10.33 | 10.02 | +2.49% | 8,430,800 | 85,893,624 | 1.26 |
| 2026-10-08 | 10.30 | 10.06 | 10.31 | 10.00 | -0.98% | 5,680,500 | 57,484,212 | 0.85 |
| 2026-09-30 | 10.06 | 10.16 | 10.21 | 9.98 | +1.70% | 5,960,100 | 60,299,368 | 0.89 |
| 2026-09-29 | 10.03 | 9.99 | 10.12 | 9.96 | -0.30% | 4,250,500 | 42,638,384 | 0.64 |
| 2026-09-28 | 10.12 | 10.02 | 10.17 | 9.94 | -0.69% | 5,836,200 | 58,529,224 | 0.87 |
| 2026-09-24 | 10.27 | 10.09 | 10.34 | 10.07 | -1.75% | 6,087,600 | 61,979,164 | 0.91 |
| 2026-09-23 | 10.20 | 10.27 | 10.58 | 10.20 | +0.49% | 8,240,900 | 85,466,744 | 1.23 |
| 2026-09-22 | 10.20 | 10.22 | 10.26 | 10.15 | +0.20% | 5,792,300 | 59,095,480 | 0.87 |
| 2026-09-21 | 10.06 | 10.20 | 10.22 | 10.04 | +1.59% | 7,373,300 | 74,846,880 | 1.10 |
| 2026-09-18 | 10.02 | 10.04 | 10.11 | 10.00 | +0.60% | 6,438,500 | 64,732,072 | 0.96 |
| 2026-09-17 | 9.95 | 9.98 | 10.01 | 9.91 | +0.40% | 4,456,000 | 44,396,400 | 0.67 |
| 2026-09-16 | 9.93 | 9.94 | 9.98 | 9.78 | +0.40% | 5,150,100 | 50,950,292 | 0.77 |
| 2026-09-15 | 10.00 | 9.90 | 10.03 | 9.87 | -1.20% | 4,891,200 | 48,568,240 | 0.73 |
| 2026-09-14 | 9.85 | 10.02 | 10.06 | 9.82 | +0.70% | 8,435,400 | 84,294,832 | 1.26 |
| 2026-09-11 | 10.06 | 9.95 | 10.35 | 9.86 | -6.92% | 21,509,700 | 214,988,784 | 3.22 |
| 2026-09-10 | 10.81 | 10.69 | 10.83 | 10.66 | -1.38% | 5,939,500 | 63,546,228 | 0.89 |
| 2026-09-09 | 11.05 | 10.84 | 11.05 | 10.82 | -1.90% | 8,040,100 | 87,587,136 | 1.20 |
| 2026-09-08 | 10.98 | 11.05 | 11.11 | 10.92 | +0.64% | 6,481,600 | 71,589,192 | 0.97 |
| 2026-09-07 | 11.08 | 10.98 | 11.10 | 10.91 | -0.54% | 5,957,100 | 65,432,648 | 0.89 |
| 2026-09-04 | 10.98 | 11.04 | 11.20 | 10.91 | +1.38% | 10,096,600 | 112,065,600 | 1.51 |
| 2026-09-03 | 11.01 | 10.89 | 11.20 | 10.88 | -0.73% | 7,548,300 | 83,140,824 | 1.13 |
| 2026-09-02 | 11.08 | 10.97 | 11.14 | 10.93 | -1.79% | 6,829,700 | 75,081,512 | 1.02 |
| 2026-09-01 | 11.13 | 11.17 | 11.17 | 11.05 | +0.72% | 7,455,800 | 82,975,096 | 1.12 |
| 2026-08-31 | 10.96 | 11.09 | 11.14 | 10.88 | +1.19% | 7,607,100 | 83,923,352 | 1.14 |
| 2026-08-28 | 11.04 | 10.96 | 11.08 | 10.94 | -0.81% | 5,228,000 | 57,378,240 | 0.78 |
| 2026-08-27 | 11.06 | 11.05 | 11.11 | 10.95 | -0.27% | 5,635,800 | 62,112,856 | 0.84 |
| 2026-08-26 | 10.96 | 11.08 | 11.15 | 10.90 | +1.09% | 7,511,600 | 83,022,376 | 1.12 |
需要全历史数据与程序化访问？
查看 欧普康视 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=sz300595 获取全部历史日线。