正元智慧

sz300645 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）

13.53

涨跌幅

-2.66%

成交量

2,424,500 股

成交额

33,019,316 元

换手率

1.74%

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	13.90	13.53	13.97	13.41	-2.66%	2,424,500	33,019,316	1.74
2026-10-13	13.60	13.90	13.99	13.27	+0.72%	2,787,000	37,983,080	2.00
2026-10-12	14.04	13.80	14.04	13.52	-1.71%	2,192,000	30,228,188	1.57
2026-10-09	13.79	14.04	14.08	13.15	+1.74%	3,629,100	49,375,436	2.60
2026-10-08	13.82	13.80	14.11	13.65	-0.72%	2,751,700	38,021,652	1.98
2026-09-30	14.09	13.90	14.20	13.85	-1.35%	2,508,800	35,092,616	1.80
2026-09-29	13.82	14.09	14.16	13.82	+1.44%	2,641,800	37,059,736	1.90
2026-09-28	13.89	13.89	14.05	13.71	-0.22%	3,160,600	43,809,676	2.27
2026-09-24	13.97	13.92	14.12	13.81	-1.07%	3,478,900	48,558,392	2.50
2026-09-23	14.29	14.07	14.36	13.89	-2.09%	5,455,900	76,783,784	3.92
2026-09-22	13.63	14.37	14.56	13.57	+5.90%	7,625,400	108,747,944	5.47
2026-09-21	13.14	13.57	13.68	13.14	+3.75%	4,392,000	59,134,348	3.15
2026-09-18	13.20	13.08	13.49	13.02	-0.83%	2,896,300	38,276,108	2.08
2026-09-17	12.97	13.19	13.22	12.80	+1.38%	3,235,000	42,157,196	2.32
2026-09-16	12.74	13.01	13.08	12.57	+2.04%	3,451,700	44,554,508	2.48
2026-09-15	13.22	12.75	13.22	12.67	-3.19%	3,100,700	40,007,128	2.23
2026-09-14	13.19	13.17	13.42	13.05	-0.15%	3,555,200	47,016,012	2.55
2026-09-11	13.48	13.19	13.56	13.05	-2.94%	3,509,000	46,358,632	2.52
2026-09-10	13.80	13.59	13.80	13.58	-1.52%	2,044,100	27,926,650	1.47
2026-09-09	13.94	13.80	13.95	13.76	-0.93%	2,455,300	34,047,892	1.76
2026-09-08	13.86	13.93	14.10	13.78	+0.58%	2,214,300	30,867,664	1.59
2026-09-07	13.90	13.85	14.03	13.82	-0.57%	2,678,500	37,226,692	1.92
2026-09-04	13.93	13.93	14.30	13.83	+0.43%	3,792,700	53,519,392	2.72
2026-09-03	14.27	13.87	14.42	13.86	-2.26%	3,395,200	47,705,404	2.44
2026-09-02	14.18	14.19	14.38	13.99	-0.14%	3,878,900	54,952,744	2.78
2026-09-01	13.91	14.21	14.35	13.87	+2.16%	5,965,500	84,331,416	4.28
2026-08-31	13.41	13.91	13.97	13.37	+3.34%	5,258,300	72,217,472	3.77
2026-08-28	13.30	13.46	13.58	13.28	+1.51%	3,826,200	51,527,440	2.75
2026-08-27	13.30	13.26	13.50	13.10	+0.08%	3,168,700	42,032,556	2.27
2026-08-26	13.25	13.25	13.40	13.11	-0.90%	2,630,400	34,868,020	1.89

需要全历史数据与程序化访问？查看正元智慧日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300645 获取全部历史日线。