扬帆新材
sz300637 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）
9.85
涨跌幅
-7.51%
成交量
12,417,000 股
成交额
125,063,808 元
换手率
5.29%
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 | 10.58 | 9.85 | 10.62 | 9.82 | -7.51% | 12,417,000 | 125,063,808 | 5.29 |
| 2026-10-13 | 10.54 | 10.65 | 10.76 | 10.25 | +0.57% | 14,811,500 | 156,519,232 | 6.32 |
| 2026-10-12 | 10.16 | 10.59 | 10.76 | 10.03 | +4.85% | 20,101,900 | 211,427,488 | 8.57 |
| 2026-10-09 | 9.96 | 10.10 | 10.13 | 9.53 | -0.30% | 11,681,800 | 115,229,800 | 4.98 |
| 2026-10-08 | 9.36 | 10.13 | 10.44 | 9.29 | +8.23% | 14,075,900 | 140,931,984 | 6.00 |
| 2026-09-30 | 9.50 | 9.36 | 9.52 | 9.28 | -0.95% | 1,729,600 | 16,232,848 | 0.74 |
| 2026-09-29 | 9.28 | 9.45 | 9.48 | 9.28 | +1.29% | 2,427,700 | 22,860,344 | 1.04 |
| 2026-09-28 | 9.40 | 9.33 | 9.45 | 9.25 | -1.06% | 3,168,300 | 29,527,918 | 1.35 |
| 2026-09-24 | 9.45 | 9.43 | 9.52 | 9.35 | -0.11% | 2,145,400 | 20,226,346 | 0.91 |
| 2026-09-23 | 9.42 | 9.44 | 9.51 | 9.40 | -0.32% | 2,077,000 | 19,661,822 | 0.89 |
| 2026-09-22 | 9.54 | 9.47 | 9.58 | 9.44 | -0.42% | 3,208,600 | 30,487,708 | 1.37 |
| 2026-09-21 | 9.26 | 9.51 | 9.54 | 9.26 | +2.26% | 3,006,400 | 28,413,926 | 1.28 |
| 2026-09-18 | 9.38 | 9.30 | 9.46 | 9.29 | +0.11% | 2,861,700 | 26,824,530 | 1.22 |
| 2026-09-17 | 9.35 | 9.29 | 9.35 | 9.11 | -0.64% | 2,451,200 | 22,687,352 | 1.05 |
| 2026-09-16 | 9.11 | 9.35 | 9.40 | 9.01 | +2.86% | 3,270,300 | 30,314,408 | 1.39 |
| 2026-09-15 | 9.20 | 9.09 | 9.30 | 9.08 | -2.05% | 2,837,000 | 26,064,132 | 1.21 |
| 2026-09-14 | 9.13 | 9.28 | 9.37 | 9.04 | +0.43% | 3,043,600 | 28,094,226 | 1.30 |
| 2026-09-11 | 9.21 | 9.24 | 9.32 | 9.06 | -0.96% | 3,514,900 | 32,232,368 | 1.50 |
| 2026-09-10 | 9.46 | 9.33 | 9.48 | 9.30 | -2.00% | 2,419,800 | 22,678,348 | 1.03 |
| 2026-09-09 | 9.48 | 9.52 | 9.67 | 9.42 | +0.00% | 3,760,800 | 35,926,884 | 1.60 |
| 2026-09-08 | 9.47 | 9.52 | 9.56 | 9.46 | +0.21% | 3,154,100 | 29,964,684 | 1.34 |
| 2026-09-07 | 9.50 | 9.50 | 9.57 | 9.45 | +0.11% | 2,572,600 | 24,480,160 | 1.10 |
| 2026-09-04 | 9.59 | 9.49 | 9.68 | 9.42 | -0.21% | 3,436,600 | 32,912,088 | 1.47 |
| 2026-09-03 | 9.76 | 9.51 | 9.79 | 9.48 | -1.76% | 4,266,000 | 40,937,352 | 1.82 |
| 2026-09-02 | 9.78 | 9.68 | 9.79 | 9.60 | -1.33% | 4,025,900 | 39,067,944 | 1.72 |
| 2026-09-01 | 9.89 | 9.81 | 9.95 | 9.73 | -1.11% | 4,618,000 | 45,307,724 | 1.97 |
| 2026-08-31 | 9.60 | 9.92 | 9.93 | 9.50 | +1.64% | 10,072,800 | 98,080,072 | 4.29 |
| 2026-08-28 | 9.19 | 9.76 | 9.87 | 9.16 | +6.20% | 11,837,100 | 113,945,256 | 5.05 |
| 2026-08-27 | 9.12 | 9.19 | 9.22 | 9.05 | +0.77% | 3,388,800 | 31,044,672 | 1.44 |
| 2026-08-26 | 9.08 | 9.12 | 9.19 | 8.95 | -0.22% | 2,777,400 | 25,190,388 | 1.18 |
需要全历史数据与程序化访问？
查看 扬帆新材 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=sz300637 获取全部历史日线。