延江股份

sz300658 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）

9.71

涨跌幅

-2.51%

成交量

4,590,000 股

成交额

44,979,748 元

换手率

1.92%

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	9.95	9.71	10.00	9.65	-2.51%	4,590,000	44,979,748	1.92
2026-10-13	9.73	9.96	10.09	9.45	+0.50%	5,713,700	55,761,748	2.39
2026-10-12	10.05	9.91	10.20	9.80	-1.69%	4,589,700	45,745,704	1.92
2026-10-09	10.11	10.08	10.11	9.48	-0.10%	7,023,000	68,979,552	2.93
2026-10-08	10.26	10.09	10.49	10.02	-1.66%	5,416,300	55,451,256	2.26
2026-09-30	10.50	10.26	10.59	10.25	-1.44%	4,744,000	49,275,768	1.98
2026-09-29	10.12	10.41	10.59	10.09	+2.87%	6,181,000	64,320,788	2.58
2026-09-28	10.65	10.12	10.65	10.10	-4.17%	5,676,200	58,286,184	2.37
2026-09-24	10.60	10.56	10.83	10.51	-1.31%	7,011,900	74,632,832	2.93
2026-09-23	10.81	10.70	10.91	10.62	-2.10%	5,431,500	58,346,716	2.27
2026-09-22	10.83	10.93	10.99	10.71	+0.37%	7,294,800	79,045,792	3.05
2026-09-21	10.47	10.89	10.96	10.46	+4.31%	10,270,300	111,540,224	4.29
2026-09-18	10.20	10.44	10.65	10.10	+3.16%	7,482,700	78,099,856	3.13
2026-09-17	10.14	10.12	10.21	9.91	+0.40%	6,674,800	67,305,384	2.79
2026-09-16	9.83	10.08	10.13	9.62	+2.34%	6,623,600	65,913,652	2.77
2026-09-15	9.91	9.85	10.02	9.72	+0.31%	7,664,800	75,789,968	3.20
2026-09-14	9.53	9.82	9.93	9.53	+0.82%	7,472,700	73,176,120	3.12
2026-09-11	10.20	9.74	10.20	9.56	-2.89%	8,239,300	80,120,240	3.44
2026-09-10	10.68	10.03	10.68	10.00	-3.93%	11,685,500	118,327,832	4.88
2026-09-09	10.75	10.44	10.75	10.43	-1.51%	5,844,800	61,520,500	2.44
2026-09-08	10.56	10.60	10.60	10.37	+0.47%	6,063,800	63,826,696	2.53
2026-09-07	10.41	10.55	10.70	10.32	+1.83%	8,686,700	91,379,376	3.63
2026-09-04	10.38	10.36	10.58	10.28	+0.78%	6,578,500	68,648,968	2.75
2026-09-03	10.44	10.28	10.58	10.27	-0.68%	6,459,800	67,231,216	2.70
2026-09-02	10.37	10.35	10.43	10.11	-1.15%	6,908,200	70,879,624	2.89
2026-09-01	10.57	10.47	10.65	10.32	-0.48%	6,932,400	72,652,480	2.90
2026-08-31	10.56	10.52	10.56	10.24	+0.10%	10,170,800	105,795,144	4.25
2026-08-28	10.51	10.51	10.55	10.21	+1.35%	6,333,500	66,144,024	2.65
2026-08-27	10.09	10.37	10.43	10.06	+1.87%	8,707,200	89,464,128	3.64
2026-08-26	10.66	10.18	10.67	10.12	-4.41%	11,100,200	113,782,048	4.64

需要全历史数据与程序化访问？查看延江股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300658 获取全部历史日线。