彩讯股份

sz300634 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）

20.30

涨跌幅

-1.69%

成交量

7,433,000 股

成交额

151,244,544 元

换手率

1.71%

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	20.49	20.30	20.64	20.13	-1.69%	7,433,000	151,244,544	1.71
2026-10-13	20.43	20.65	21.05	20.10	-0.15%	11,326,900	232,959,184	2.61
2026-10-12	20.51	20.68	20.92	20.23	+0.00%	9,691,100	199,674,192	2.23
2026-10-09	19.87	20.68	20.73	19.04	+3.50%	13,316,700	263,718,192	3.07
2026-10-08	20.82	19.98	20.89	19.80	-3.38%	8,940,600	180,520,048	2.06
2026-09-30	21.10	20.68	21.25	20.67	-1.24%	8,883,800	185,253,136	2.05
2026-09-29	20.57	20.94	21.46	20.40	+1.50%	10,533,800	220,503,856	2.43
2026-09-28	21.06	20.63	21.31	20.45	-2.69%	8,843,700	183,223,232	2.04
2026-09-24	21.61	21.20	21.94	21.11	-2.97%	11,395,900	244,251,344	2.62
2026-09-23	22.09	21.85	22.20	21.60	-1.93%	21,177,200	462,163,168	4.88
2026-09-22	21.98	22.28	22.80	21.76	+5.74%	32,816,900	730,343,744	7.56
2026-09-21	21.49	21.07	21.99	20.78	+3.08%	21,293,500	453,351,392	4.90
2026-09-18	19.66	20.44	20.67	19.46	+5.63%	17,063,900	341,944,512	3.93
2026-09-17	19.10	19.35	19.35	19.10	+0.57%	5,019,900	96,733,944	1.16
2026-09-16	18.95	19.24	19.30	18.84	+1.16%	6,494,400	124,182,512	1.50
2026-09-15	19.35	19.02	19.40	18.97	-0.89%	6,883,400	131,928,896	1.58
2026-09-14	18.98	19.19	19.40	18.98	+1.11%	5,282,800	101,375,728	1.22
2026-09-11	19.11	18.98	19.23	18.67	-1.04%	7,012,900	132,543,032	1.61
2026-09-10	19.55	19.18	19.58	19.16	-1.99%	5,569,200	107,260,960	1.28
2026-09-09	20.03	19.57	20.18	19.50	-2.97%	8,661,700	170,736,032	1.99
2026-09-08	20.14	20.17	20.60	19.96	+0.15%	7,317,500	148,366,208	1.69
2026-09-07	20.40	20.14	20.45	19.95	-0.79%	9,382,500	188,817,536	2.16
2026-09-04	20.25	20.30	20.97	20.11	+1.65%	16,021,100	329,790,688	3.69
2026-09-03	20.32	19.97	20.50	19.81	-1.04%	8,718,900	175,481,728	2.01
2026-09-02	20.20	20.18	20.35	19.98	-1.46%	9,456,700	190,552,416	2.18
2026-09-01	20.28	20.48	20.60	20.02	+2.91%	16,389,600	334,150,496	3.77
2026-08-31	19.02	19.90	19.94	18.92	+1.79%	10,543,000	206,192,848	2.43
2026-08-28	19.30	19.55	19.97	19.30	+1.82%	13,060,600	255,814,896	3.01
2026-08-27	18.86	19.20	19.20	18.86	+1.21%	6,177,300	117,896,320	1.42
2026-08-26	19.11	18.97	19.28	18.90	-0.73%	5,574,500	106,212,768	1.28

需要全历史数据与程序化访问？查看彩讯股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300634 获取全部历史日线。