控制台 登录/注册

正丹股份

sz300641 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）
12.98
涨跌幅
+0.08%
成交量
2,774,200 股
成交额
36,122,420 元
换手率
0.53%
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 13.04 12.98 13.23 12.88 +0.08% 2,774,200 36,122,420 0.53
2026-10-13 12.93 12.97 13.11 12.78 -0.69% 3,668,300 47,453,204 0.70
2026-10-12 13.29 13.06 13.30 13.03 -1.66% 2,986,700 39,138,452 0.57
2026-10-09 13.20 13.28 13.33 13.05 +0.68% 4,643,000 61,411,632 0.88
2026-10-08 13.00 13.19 13.20 12.98 +1.54% 3,196,600 42,013,316 0.61
2026-09-30 12.93 12.99 13.11 12.90 +0.85% 2,501,400 32,564,706 0.48
2026-09-29 13.00 12.88 13.05 12.88 -0.77% 2,617,400 33,895,128 0.50
2026-09-28 13.49 12.98 13.50 12.97 -3.28% 4,536,500 59,452,652 0.86
2026-09-24 13.67 13.42 13.67 13.38 -1.90% 2,829,800 38,180,832 0.54
2026-09-23 13.67 13.68 13.78 13.66 -0.15% 2,474,300 33,921,016 0.47
2026-09-22 13.86 13.70 13.93 13.67 -1.51% 3,753,200 51,784,068 0.71
2026-09-21 13.72 13.91 13.95 13.70 +1.38% 3,946,100 54,359,564 0.75
2026-09-18 13.68 13.72 13.78 13.68 +0.59% 2,968,400 40,768,452 0.56
2026-09-17 13.60 13.64 13.83 13.59 -0.37% 3,312,800 45,359,100 0.63
2026-09-16 13.55 13.69 13.74 13.42 +0.66% 3,218,600 43,720,284 0.61
2026-09-15 13.56 13.60 13.63 13.42 -0.07% 2,929,400 39,630,156 0.56
2026-09-14 13.44 13.61 13.65 13.23 +2.10% 3,965,300 53,463,408 0.75
2026-09-11 13.50 13.33 13.54 13.12 -1.55% 5,114,200 67,914,320 0.97
2026-09-10 13.81 13.54 13.83 13.52 -2.24% 4,759,800 64,842,548 0.91
2026-09-09 14.05 13.85 14.15 13.83 -1.42% 4,089,800 57,127,188 0.78
2026-09-08 14.00 14.05 14.16 13.94 +0.57% 3,083,700 43,374,748 0.59
2026-09-07 14.03 13.97 14.08 13.92 -0.36% 3,165,600 44,293,692 0.60
2026-09-04 14.18 14.02 14.30 13.92 -0.50% 4,758,500 67,175,056 0.91
2026-09-03 14.19 14.09 14.30 14.01 -0.70% 4,725,000 66,834,080 0.90
2026-09-02 14.49 14.19 14.54 14.11 -2.41% 6,238,000 88,742,712 1.19
2026-09-01 14.45 14.54 14.64 14.29 +0.97% 7,021,000 101,422,088 1.34
2026-08-31 14.35 14.40 14.50 14.16 -0.62% 5,042,300 72,134,200 0.96
2026-08-28 14.11 14.49 14.58 14.05 +2.91% 8,312,400 119,530,016 1.58
2026-08-27 13.97 14.08 14.08 13.88 +0.72% 3,961,300 55,481,020 0.75
2026-08-26 13.84 13.98 14.12 13.81 +0.36% 4,774,500 66,774,336 0.91
需要全历史数据与程序化访问？ 查看 正丹股份 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=sz300641 获取全部历史日线。