超频三
sz300647 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）
9.42
涨跌幅
+5.72%
成交量
65,041,600 股
成交额
603,497,728 元
换手率
14.24%
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 | 8.96 | 9.42 | 10.10 | 8.76 | +5.72% | 65,041,600 | 603,497,728 | 14.24 |
| 2026-10-13 | 8.56 | 8.91 | 9.15 | 8.32 | +1.60% | 40,682,700 | 355,797,664 | 8.91 |
| 2026-10-12 | 9.33 | 8.77 | 9.39 | 8.77 | -6.00% | 34,685,500 | 310,848,672 | 7.60 |
| 2026-10-09 | 9.62 | 9.33 | 9.65 | 8.89 | -2.81% | 64,661,500 | 592,985,472 | 14.16 |
| 2026-10-08 | 10.00 | 9.60 | 10.15 | 9.46 | -4.38% | 70,935,800 | 691,930,432 | 15.53 |
| 2026-09-30 | 9.83 | 10.04 | 10.28 | 9.59 | +3.72% | 87,901,200 | 881,953,216 | 19.25 |
| 2026-09-29 | 9.45 | 9.68 | 9.88 | 9.10 | +1.68% | 80,676,400 | 776,177,728 | 17.67 |
| 2026-09-28 | 9.50 | 9.52 | 9.94 | 8.96 | -0.42% | 91,247,700 | 864,031,040 | 19.98 |
| 2026-09-24 | 8.67 | 9.56 | 9.94 | 8.48 | +11.81% | 104,339,800 | 977,062,848 | 22.85 |
| 2026-09-23 | 8.47 | 8.55 | 8.78 | 8.43 | +0.71% | 34,438,800 | 295,691,648 | 7.54 |
| 2026-09-22 | 8.40 | 8.49 | 8.56 | 8.26 | +0.47% | 33,665,200 | 282,799,776 | 7.37 |
| 2026-09-21 | 8.00 | 8.45 | 8.70 | 7.92 | +5.36% | 49,840,500 | 417,843,168 | 10.91 |
| 2026-09-18 | 8.13 | 8.02 | 8.18 | 7.86 | +0.88% | 34,416,100 | 274,941,632 | 7.54 |
| 2026-09-17 | 7.76 | 7.95 | 8.04 | 7.70 | +1.66% | 39,780,400 | 312,945,728 | 8.71 |
| 2026-09-16 | 7.77 | 7.82 | 7.98 | 7.63 | +0.00% | 37,557,600 | 292,765,184 | 8.22 |
| 2026-09-15 | 7.29 | 7.82 | 8.00 | 7.18 | +6.11% | 48,232,000 | 367,159,904 | 10.56 |
| 2026-09-14 | 7.35 | 7.37 | 7.49 | 7.12 | -0.67% | 28,435,300 | 207,475,312 | 6.23 |
| 2026-09-11 | 7.70 | 7.42 | 7.70 | 7.20 | -4.50% | 39,246,100 | 290,332,192 | 8.59 |
| 2026-09-10 | 7.90 | 7.77 | 7.94 | 7.73 | -2.88% | 36,025,900 | 280,941,792 | 7.89 |
| 2026-09-09 | 8.26 | 8.00 | 8.30 | 7.75 | -2.91% | 56,536,800 | 450,068,704 | 12.38 |
| 2026-09-08 | 7.71 | 8.24 | 8.52 | 7.59 | +7.15% | 96,056,900 | 772,872,064 | 21.04 |
| 2026-09-07 | 8.09 | 7.69 | 8.15 | 7.63 | -4.94% | 65,864,500 | 511,681,024 | 14.42 |
| 2026-09-04 | 8.27 | 8.09 | 8.82 | 7.96 | -1.46% | 91,026,900 | 751,907,008 | 19.93 |
| 2026-09-03 | 8.25 | 8.21 | 8.77 | 7.82 | -0.61% | 94,272,000 | 774,614,336 | 20.64 |
| 2026-09-02 | 8.52 | 8.26 | 8.97 | 7.99 | -1.78% | 115,676,900 | 967,888,576 | 25.33 |
| 2026-09-01 | 8.00 | 8.41 | 8.50 | 7.76 | +4.47% | 78,322,200 | 639,103,424 | 17.15 |
| 2026-08-31 | 7.50 | 8.05 | 8.10 | 7.32 | +7.33% | 80,465,200 | 632,992,256 | 17.62 |
| 2026-08-28 | 7.06 | 7.50 | 7.65 | 7.00 | +6.38% | 79,723,300 | 584,149,504 | 17.46 |
| 2026-08-27 | 6.71 | 7.05 | 7.09 | 6.41 | +4.14% | 76,741,000 | 525,680,544 | 16.81 |
| 2026-08-26 | 5.96 | 6.77 | 6.90 | 5.95 | +16.32% | 81,191,200 | 526,052,576 | 17.78 |
需要全历史数据与程序化访问？
查看 超频三 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=sz300647 获取全部历史日线。