三雄极光
sz300625 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）
9.75
涨跌幅
-2.79%
成交量
2,704,800 股
成交额
26,674,006 元
换手率
1.67%
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 | 10.03 | 9.75 | 10.15 | 9.66 | -2.79% | 2,704,800 | 26,674,006 | 1.67 |
| 2026-10-13 | 9.72 | 10.03 | 10.22 | 9.46 | +2.24% | 3,573,600 | 35,467,008 | 2.21 |
| 2026-10-12 | 9.91 | 9.81 | 9.98 | 9.68 | -0.91% | 1,976,200 | 19,469,086 | 1.22 |
| 2026-10-09 | 9.86 | 9.90 | 10.03 | 9.55 | -0.50% | 2,594,000 | 25,399,172 | 1.60 |
| 2026-10-08 | 10.00 | 9.95 | 10.18 | 9.85 | -0.50% | 2,293,600 | 22,907,392 | 1.42 |
| 2026-09-30 | 10.19 | 10.00 | 10.31 | 9.96 | -1.38% | 1,694,300 | 17,044,190 | 1.05 |
| 2026-09-29 | 9.94 | 10.14 | 10.23 | 9.91 | +2.01% | 1,744,200 | 17,614,018 | 1.08 |
| 2026-09-28 | 10.02 | 9.94 | 10.13 | 9.85 | -0.80% | 2,073,500 | 20,657,880 | 1.28 |
| 2026-09-24 | 9.99 | 10.02 | 10.09 | 9.98 | +0.30% | 1,483,600 | 14,900,709 | 0.92 |
| 2026-09-23 | 10.04 | 9.99 | 10.17 | 9.96 | -1.28% | 1,670,200 | 16,757,678 | 1.03 |
| 2026-09-22 | 10.18 | 10.12 | 10.31 | 10.00 | +0.40% | 2,451,100 | 24,824,024 | 1.51 |
| 2026-09-21 | 9.79 | 10.08 | 10.15 | 9.79 | +3.38% | 3,051,800 | 30,595,924 | 1.88 |
| 2026-09-18 | 9.64 | 9.75 | 9.92 | 9.53 | +1.88% | 2,657,900 | 26,018,660 | 1.64 |
| 2026-09-17 | 9.60 | 9.57 | 9.64 | 9.39 | +0.10% | 2,566,600 | 24,451,726 | 1.58 |
| 2026-09-16 | 9.29 | 9.56 | 9.61 | 9.05 | +2.91% | 3,274,800 | 30,933,698 | 2.02 |
| 2026-09-15 | 9.52 | 9.29 | 9.87 | 9.25 | -3.43% | 4,174,100 | 39,818,720 | 2.58 |
| 2026-09-14 | 9.41 | 9.62 | 10.14 | 9.35 | +2.67% | 4,233,600 | 41,222,464 | 2.61 |
| 2026-09-11 | 9.52 | 9.37 | 9.67 | 9.22 | -2.60% | 2,139,200 | 19,990,288 | 1.32 |
| 2026-09-10 | 9.75 | 9.62 | 9.83 | 9.60 | -1.94% | 1,640,000 | 15,828,406 | 1.01 |
| 2026-09-09 | 9.81 | 9.81 | 9.89 | 9.74 | -0.81% | 1,398,300 | 13,729,235 | 0.86 |
| 2026-09-08 | 9.76 | 9.89 | 9.90 | 9.69 | +1.33% | 1,433,200 | 14,073,094 | 0.88 |
| 2026-09-07 | 9.69 | 9.76 | 9.77 | 9.60 | +1.24% | 1,525,600 | 14,837,884 | 0.94 |
| 2026-09-04 | 9.77 | 9.64 | 9.84 | 9.63 | -0.31% | 1,562,800 | 15,235,676 | 0.96 |
| 2026-09-03 | 9.86 | 9.67 | 9.98 | 9.62 | -1.43% | 1,552,400 | 15,130,505 | 0.96 |
| 2026-09-02 | 9.87 | 9.81 | 9.90 | 9.65 | -0.20% | 1,554,800 | 15,203,505 | 0.96 |
| 2026-09-01 | 9.80 | 9.83 | 9.99 | 9.80 | -0.51% | 1,760,700 | 17,379,672 | 1.09 |
| 2026-08-31 | 9.66 | 9.88 | 9.90 | 9.66 | +2.28% | 1,878,000 | 18,443,844 | 1.16 |
| 2026-08-28 | 9.58 | 9.66 | 9.72 | 9.54 | +0.42% | 1,299,500 | 12,543,214 | 0.80 |
| 2026-08-27 | 9.69 | 9.62 | 9.71 | 9.55 | -0.82% | 1,290,000 | 12,424,749 | 0.80 |
| 2026-08-26 | 9.76 | 9.70 | 9.92 | 9.62 | -0.61% | 1,654,000 | 16,088,275 | 1.02 |
需要全历史数据与程序化访问？
查看 三雄极光 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=sz300625 获取全部历史日线。