寒锐钴业

sz300618 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）

29.68

涨跌幅

-2.11%

成交量

2,266,600 股

成交额

67,757,648 元

换手率

0.83%

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	30.28	29.68	30.55	29.52	-2.11%	2,266,600	67,757,648	0.83
2026-10-13	30.38	30.32	30.59	29.62	-1.43%	3,300,700	99,349,440	1.21
2026-10-12	31.03	30.76	31.61	30.60	-1.73%	2,743,400	85,094,744	1.01
2026-10-09	30.35	31.30	31.47	30.32	+2.15%	4,725,600	146,713,184	1.73
2026-10-08	30.53	30.64	31.07	30.33	+0.33%	3,008,400	92,493,720	1.10
2026-09-30	30.41	30.54	30.95	30.35	+0.43%	2,313,000	70,889,496	0.85
2026-09-29	30.10	30.41	30.60	30.06	+0.66%	1,801,400	54,840,300	0.66
2026-09-28	31.35	30.21	31.35	29.98	-3.42%	3,214,200	97,504,432	1.18
2026-09-24	31.86	31.28	32.10	31.28	-2.58%	2,422,100	76,506,360	0.89
2026-09-23	32.50	32.11	32.60	32.03	-0.65%	2,518,100	80,976,944	0.92
2026-09-22	32.25	32.32	32.77	32.17	+0.34%	3,516,800	114,078,776	1.29
2026-09-21	31.98	32.21	32.29	31.95	+0.69%	2,691,600	86,553,368	0.99
2026-09-18	31.72	31.99	32.06	31.72	+1.65%	2,996,400	95,658,200	1.10
2026-09-17	31.38	31.47	31.85	31.30	-0.79%	2,184,900	68,886,024	0.80
2026-09-16	31.19	31.72	31.78	30.92	+1.05%	3,002,800	94,387,728	1.10
2026-09-15	31.78	31.39	31.96	31.30	-1.54%	2,965,200	93,844,368	1.09
2026-09-14	31.64	31.88	32.08	31.50	-0.13%	1,980,200	63,032,928	0.73
2026-09-11	32.73	31.92	32.73	31.43	-3.68%	4,778,400	152,088,592	1.75
2026-09-10	33.37	33.14	33.37	32.80	-0.96%	2,787,000	92,132,760	1.02
2026-09-09	33.30	33.46	33.63	33.10	+0.63%	3,523,600	117,788,376	1.29
2026-09-08	33.63	33.25	33.72	33.16	+0.09%	3,252,100	108,760,200	1.19
2026-09-07	33.16	33.22	33.37	32.84	+0.21%	3,029,300	100,523,360	1.11
2026-09-04	33.72	33.15	34.17	33.02	-1.43%	4,482,600	150,897,184	1.65
2026-09-03	33.90	33.63	34.09	33.56	+0.33%	3,406,100	115,052,016	1.25
2026-09-02	33.93	33.52	33.93	33.05	-2.19%	4,634,400	154,851,248	1.70
2026-09-01	34.32	34.27	34.55	34.10	-0.55%	3,806,300	130,398,120	1.40
2026-08-31	34.60	34.46	34.60	34.00	-2.21%	5,384,200	184,509,392	1.98
2026-08-28	35.46	35.24	35.74	35.07	-0.45%	5,313,500	187,520,752	1.95
2026-08-27	35.01	35.40	35.44	34.69	-0.08%	6,108,400	214,041,440	2.24
2026-08-26	34.48	35.43	35.74	34.40	+2.16%	7,884,100	278,148,928	2.89

需要全历史数据与程序化访问？查看寒锐钴业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300618 获取全部历史日线。