尚品宅配

sz300616 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）

10.22

涨跌幅

-3.77%

成交量

3,241,900 股

成交额

33,683,476 元

换手率

2.09%

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	10.59	10.22	10.63	10.22	-3.77%	3,241,900	33,683,476	2.09
2026-10-13	10.60	10.62	10.76	10.17	+0.19%	4,331,500	45,405,264	2.79
2026-10-12	10.92	10.60	10.92	10.47	-2.93%	3,623,900	38,550,088	2.33
2026-10-09	10.91	10.92	10.96	10.41	+0.28%	5,123,800	54,825,228	3.30
2026-10-08	11.11	10.89	11.20	10.69	-1.63%	4,576,600	50,100,540	2.95
2026-09-30	11.07	11.07	11.20	10.73	+1.75%	6,025,800	66,129,452	3.88
2026-09-29	10.55	10.88	11.04	10.44	+3.52%	5,581,400	60,725,908	3.60
2026-09-28	10.90	10.51	10.96	10.46	-2.95%	3,707,500	39,255,704	2.39
2026-09-24	11.08	10.83	11.25	10.79	-2.08%	6,124,500	66,767,280	3.95
2026-09-23	11.17	11.06	11.35	10.90	-0.45%	6,908,200	77,019,384	4.45
2026-09-22	10.65	11.11	11.33	10.58	+4.32%	11,492,700	126,068,232	7.41
2026-09-21	10.02	10.65	10.87	9.96	+6.18%	8,150,200	85,270,472	5.25
2026-09-18	9.96	10.03	10.13	9.94	+0.91%	3,712,600	37,292,020	2.39
2026-09-17	9.91	9.94	9.99	9.78	+0.10%	2,586,400	25,571,740	1.67
2026-09-16	9.78	9.93	9.97	9.67	+1.12%	3,149,500	31,097,500	2.03
2026-09-15	10.09	9.82	10.12	9.81	-2.48%	3,929,100	39,040,616	2.53
2026-09-14	10.04	10.07	10.15	9.90	-0.79%	4,755,600	47,734,300	3.06
2026-09-11	10.31	10.15	10.41	10.01	-2.87%	4,075,000	41,253,388	2.63
2026-09-10	10.40	10.45	10.53	10.32	-0.95%	3,766,600	39,314,672	2.43
2026-09-09	10.89	10.55	10.95	10.48	-3.21%	5,498,900	58,337,548	3.54
2026-09-08	10.82	10.90	11.08	10.75	+0.37%	3,712,600	40,523,708	2.39
2026-09-07	10.94	10.86	10.96	10.66	+1.21%	4,906,200	53,086,712	3.16
2026-09-04	10.78	10.73	10.98	10.60	+1.13%	4,074,200	44,108,576	2.63
2026-09-03	10.69	10.61	10.88	10.57	+0.09%	4,136,700	44,253,520	2.67
2026-09-02	10.64	10.60	10.76	10.45	-1.85%	3,467,100	36,767,844	2.23
2026-09-01	10.72	10.80	10.93	10.63	+0.56%	4,346,600	46,949,364	2.80
2026-08-31	10.89	10.74	11.37	10.68	+1.03%	7,233,700	78,584,648	4.66
2026-08-28	10.39	10.63	10.68	10.36	+1.63%	3,497,700	36,968,256	2.25
2026-08-27	10.65	10.46	10.66	10.39	-2.97%	4,575,100	47,990,464	2.95
2026-08-26	10.76	10.78	10.87	10.65	-0.46%	3,139,100	33,785,004	2.02

需要全历史数据与程序化访问？查看尚品宅配日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300616 获取全部历史日线。