雄塑科技

sz300599 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）

13.13

涨跌幅

-7.60%

成交量

21,591,600 股

成交额

287,167,456 元

换手率

6.81%

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	14.06	13.13	14.08	12.95	-7.60%	21,591,600	287,167,456	6.81
2026-10-13	13.93	14.21	14.55	12.80	+0.21%	32,972,400	446,855,584	10.40
2026-10-12	13.51	14.18	15.81	13.25	+4.88%	46,178,200	683,443,968	14.57
2026-10-09	14.13	13.52	14.50	12.46	-13.22%	39,626,200	525,414,720	12.50
2026-10-08	14.48	15.58	15.98	14.34	+9.72%	32,348,300	499,214,240	10.20
2026-09-30	14.20	14.20	14.40	13.78	+1.57%	19,235,900	272,191,584	6.07
2026-09-29	14.60	13.98	14.74	13.74	-5.16%	27,157,000	383,648,832	8.57
2026-09-28	13.70	14.74	15.47	13.57	+7.67%	39,229,900	574,921,600	12.37
2026-09-24	12.61	13.69	13.73	12.61	+10.85%	25,795,700	341,931,488	8.14
2026-09-23	12.69	12.35	12.80	12.17	-2.68%	10,694,600	132,772,424	3.37
2026-09-22	12.28	12.69	12.93	12.28	+3.17%	14,553,800	184,952,992	4.59
2026-09-21	11.75	12.30	12.97	11.56	+3.89%	23,138,700	287,725,024	7.30
2026-09-18	11.47	11.84	11.99	11.43	+3.23%	8,112,500	95,831,896	2.56
2026-09-17	11.58	11.47	11.84	11.36	-1.97%	6,732,200	77,756,688	2.12
2026-09-16	10.98	11.70	11.80	10.81	+6.65%	11,257,400	129,592,496	3.55
2026-09-15	11.12	10.97	11.26	10.95	-1.17%	4,645,400	51,451,648	1.47
2026-09-14	11.08	11.10	11.26	10.93	+0.18%	3,705,300	41,130,672	1.17
2026-09-11	11.19	11.08	11.47	10.95	-2.12%	5,112,100	57,094,916	1.61
2026-09-10	11.45	11.32	11.59	11.30	-1.57%	4,485,700	51,331,720	1.41
2026-09-09	11.55	11.50	11.84	11.25	+0.44%	5,247,800	60,333,692	1.66
2026-09-08	11.38	11.45	11.52	11.11	+0.26%	3,707,000	42,145,788	1.17
2026-09-07	11.22	11.42	11.50	10.86	+1.78%	7,182,400	80,194,392	2.27
2026-09-04	11.38	11.22	11.50	11.10	-1.41%	5,689,600	64,489,632	1.79
2026-09-03	11.97	11.38	12.07	11.24	-5.56%	12,129,500	139,625,696	3.83
2026-09-02	11.86	12.05	12.14	11.46	+0.42%	8,591,300	101,791,752	2.71
2026-09-01	11.62	12.00	12.18	11.43	+3.27%	10,721,000	126,608,552	3.38
2026-08-31	11.35	11.62	12.30	11.31	+2.74%	13,710,600	163,258,544	4.32
2026-08-28	11.56	11.31	11.80	11.30	-1.65%	6,796,400	78,365,144	2.14
2026-08-27	11.65	11.50	11.72	11.36	-1.71%	8,995,600	103,343,144	2.84
2026-08-26	11.53	11.70	11.75	11.47	+0.43%	5,155,400	59,882,836	1.63

需要全历史数据与程序化访问？查看雄塑科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300599 获取全部历史日线。