宣亚国际
sz300612 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）
13.01
涨跌幅
+0.54%
成交量
16,606,500 股
成交额
214,867,968 元
换手率
9.12%
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 | 12.89 | 13.01 | 13.18 | 12.56 | +0.54% | 16,606,500 | 214,867,968 | 9.12 |
| 2026-10-13 | 12.38 | 12.94 | 13.20 | 12.10 | +4.02% | 14,284,100 | 181,143,920 | 7.85 |
| 2026-10-12 | 12.43 | 12.44 | 12.55 | 12.14 | -0.72% | 10,015,400 | 124,074,256 | 5.50 |
| 2026-10-09 | 11.93 | 12.53 | 12.53 | 11.43 | +5.12% | 7,714,200 | 92,903,816 | 4.24 |
| 2026-10-08 | 12.16 | 11.92 | 12.25 | 11.83 | -1.97% | 4,299,000 | 51,581,812 | 2.36 |
| 2026-09-30 | 12.49 | 12.16 | 12.50 | 12.15 | -2.17% | 4,777,800 | 58,469,464 | 2.62 |
| 2026-09-29 | 12.17 | 12.43 | 12.55 | 11.85 | +3.67% | 6,199,400 | 76,586,168 | 3.41 |
| 2026-09-28 | 12.41 | 11.99 | 12.41 | 11.94 | -2.28% | 4,289,900 | 51,725,616 | 2.36 |
| 2026-09-24 | 12.38 | 12.27 | 12.53 | 12.23 | -0.41% | 4,792,800 | 59,083,416 | 2.63 |
| 2026-09-23 | 12.70 | 12.32 | 12.70 | 12.21 | -2.99% | 5,727,300 | 70,777,056 | 3.15 |
| 2026-09-22 | 12.46 | 12.70 | 12.80 | 12.32 | +3.17% | 7,599,700 | 95,297,064 | 4.17 |
| 2026-09-21 | 12.15 | 12.31 | 12.49 | 12.03 | +2.67% | 6,987,800 | 85,831,688 | 3.84 |
| 2026-09-18 | 11.63 | 11.99 | 12.30 | 11.63 | +3.18% | 9,278,600 | 112,009,088 | 5.10 |
| 2026-09-17 | 11.50 | 11.62 | 11.69 | 11.33 | +1.57% | 4,336,600 | 50,000,204 | 2.38 |
| 2026-09-16 | 11.32 | 11.44 | 11.52 | 11.13 | +0.62% | 3,777,500 | 43,082,104 | 2.08 |
| 2026-09-15 | 11.86 | 11.37 | 11.86 | 11.36 | -3.15% | 4,176,100 | 48,389,064 | 2.29 |
| 2026-09-14 | 11.90 | 11.74 | 11.90 | 11.59 | -0.68% | 4,175,000 | 49,111,896 | 2.29 |
| 2026-09-11 | 12.00 | 11.82 | 12.02 | 11.59 | -2.56% | 5,568,400 | 65,479,996 | 3.06 |
| 2026-09-10 | 12.37 | 12.13 | 12.42 | 12.04 | -1.94% | 4,092,600 | 49,652,368 | 2.25 |
| 2026-09-09 | 12.65 | 12.37 | 12.65 | 12.29 | -2.60% | 4,456,900 | 55,293,428 | 2.45 |
| 2026-09-08 | 12.59 | 12.70 | 12.87 | 12.50 | +0.87% | 5,103,100 | 64,937,984 | 2.80 |
| 2026-09-07 | 12.50 | 12.59 | 12.70 | 12.45 | +0.16% | 5,429,700 | 68,246,792 | 2.98 |
| 2026-09-04 | 12.36 | 12.57 | 12.97 | 12.36 | +2.20% | 9,149,000 | 116,413,968 | 5.03 |
| 2026-09-03 | 12.65 | 12.30 | 12.81 | 12.25 | -2.46% | 6,094,800 | 75,943,032 | 3.35 |
| 2026-09-02 | 12.62 | 12.61 | 12.94 | 12.43 | -0.86% | 6,381,200 | 80,292,632 | 3.51 |
| 2026-09-01 | 12.38 | 12.72 | 12.78 | 12.32 | +2.33% | 8,290,100 | 104,966,056 | 4.55 |
| 2026-08-31 | 11.80 | 12.43 | 12.44 | 11.80 | +4.28% | 7,378,900 | 90,215,800 | 4.05 |
| 2026-08-28 | 12.07 | 11.92 | 12.11 | 11.89 | -0.42% | 3,881,600 | 46,513,464 | 2.13 |
| 2026-08-27 | 11.89 | 11.97 | 12.06 | 11.82 | +0.34% | 3,828,000 | 45,719,648 | 2.10 |
| 2026-08-26 | 11.91 | 11.93 | 12.03 | 11.65 | +0.17% | 3,955,000 | 46,876,848 | 2.17 |
需要全历史数据与程序化访问？
查看 宣亚国际 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=sz300612 获取全部历史日线。