晶瑞电材

sz300655 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）

10.94

涨跌幅

-3.53%

成交量

21,387,500 股

成交额

237,455,824 元

换手率

1.91%

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	11.26	10.94	11.32	10.92	-3.53%	21,387,500	237,455,824	1.91
2026-10-13	11.10	11.34	11.45	10.80	-0.26%	33,187,100	369,738,336	2.96
2026-10-12	11.40	11.37	11.64	11.11	-0.79%	29,174,500	331,451,904	2.60
2026-10-09	11.72	11.46	11.76	11.14	-3.13%	42,921,500	489,723,616	3.83
2026-10-08	12.34	11.83	12.59	11.72	-3.98%	29,680,300	358,750,048	2.65
2026-09-30	12.76	12.32	12.80	12.26	-2.61%	25,185,300	314,428,096	2.25
2026-09-29	12.75	12.65	12.86	12.57	-1.17%	22,039,100	279,061,888	1.97
2026-09-28	13.35	12.80	13.40	12.68	-4.05%	27,618,400	357,424,544	2.46
2026-09-24	13.64	13.34	13.75	13.34	-2.27%	26,361,000	355,991,200	2.35
2026-09-23	13.31	13.65	13.76	13.18	+3.17%	44,907,200	607,158,016	4.00
2026-09-22	13.58	13.23	13.65	13.20	-1.34%	34,813,800	465,849,856	3.10
2026-09-21	13.65	13.41	13.66	13.33	-0.07%	38,896,000	523,542,432	3.47
2026-09-18	13.40	13.42	13.53	13.17	+1.36%	49,516,700	664,342,272	4.42
2026-09-17	13.16	13.24	13.49	12.95	+0.91%	52,354,000	692,776,512	4.67
2026-09-16	12.61	13.12	13.17	12.48	+4.04%	43,544,300	563,976,384	3.88
2026-09-15	12.20	12.61	12.70	12.20	+2.27%	29,645,100	371,883,104	2.64
2026-09-14	12.10	12.33	12.38	11.94	+1.07%	20,175,100	246,669,648	1.80
2026-09-11	12.27	12.20	12.35	11.88	-2.01%	27,701,500	335,493,792	2.47
2026-09-10	12.50	12.45	12.65	12.38	-1.35%	19,837,500	247,929,984	1.77
2026-09-09	12.47	12.62	12.89	12.47	+1.69%	33,905,000	429,363,840	3.02
2026-09-08	12.35	12.41	12.56	12.24	+0.40%	31,576,900	391,968,192	2.82
2026-09-07	12.17	12.36	12.48	12.07	+2.57%	28,170,400	346,761,536	2.51
2026-09-04	12.55	12.05	12.65	11.95	-3.14%	33,860,500	416,448,448	3.02
2026-09-03	12.70	12.44	12.76	12.37	-1.03%	23,436,300	293,288,896	2.09
2026-09-02	12.75	12.57	12.75	12.54	-2.41%	24,698,600	311,492,864	2.20
2026-09-01	13.24	12.88	13.28	12.83	-2.72%	30,881,500	399,440,384	2.75
2026-08-31	13.01	13.24	13.27	12.85	+0.23%	30,514,400	399,074,816	2.72
2026-08-28	13.22	13.21	13.66	13.06	+0.53%	42,777,000	570,645,632	3.81
2026-08-27	12.61	13.14	13.21	12.60	+4.95%	40,716,200	528,030,816	3.63
2026-08-26	12.61	12.52	12.70	12.34	-0.24%	23,127,600	290,094,080	2.06

需要全历史数据与程序化访问？查看晶瑞电材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300655 获取全部历史日线。