圣邦股份
sz300661 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）
93.26
涨跌幅
-2.08%
成交量
8,723,300 股
成交额
822,955,840 元
换手率
1.45%
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 | 95.06 | 93.26 | 96.96 | 92.85 | -2.08% | 8,723,300 | 822,955,840 | 1.45 |
| 2026-10-13 | 90.66 | 95.24 | 96.58 | 88.28 | +1.96% | 12,379,500 | 1,149,794,560 | 2.05 |
| 2026-10-12 | 95.43 | 93.41 | 96.10 | 92.00 | -2.67% | 8,812,100 | 829,424,640 | 1.46 |
| 2026-10-09 | 95.73 | 95.97 | 98.00 | 92.30 | -0.03% | 14,821,200 | 1,407,974,144 | 2.46 |
| 2026-10-08 | 109.63 | 96.00 | 109.98 | 95.01 | -12.89% | 20,373,300 | 2,055,151,488 | 3.38 |
| 2026-09-30 | 112.98 | 110.21 | 114.30 | 109.99 | -2.30% | 7,561,000 | 846,668,224 | 1.25 |
| 2026-09-29 | 115.98 | 112.80 | 117.96 | 111.11 | -3.59% | 10,625,300 | 1,207,914,880 | 1.76 |
| 2026-09-28 | 119.66 | 117.00 | 123.53 | 116.60 | -2.94% | 10,617,800 | 1,264,981,504 | 1.76 |
| 2026-09-24 | 121.28 | 120.55 | 121.87 | 118.19 | -1.55% | 8,858,300 | 1,066,558,016 | 1.47 |
| 2026-09-23 | 121.67 | 122.45 | 124.29 | 119.00 | +0.63% | 8,832,200 | 1,080,242,560 | 1.46 |
| 2026-09-22 | 123.85 | 121.68 | 125.57 | 120.81 | -0.76% | 8,774,400 | 1,079,552,000 | 1.45 |
| 2026-09-21 | 124.99 | 122.61 | 125.10 | 120.68 | -2.01% | 13,648,100 | 1,676,821,888 | 2.26 |
| 2026-09-18 | 118.20 | 125.13 | 127.47 | 116.50 | +7.44% | 20,664,000 | 2,562,908,928 | 3.42 |
| 2026-09-17 | 114.33 | 116.46 | 119.00 | 112.95 | +4.17% | 14,202,600 | 1,660,034,688 | 2.35 |
| 2026-09-16 | 109.13 | 111.80 | 112.46 | 107.86 | +2.78% | 8,752,600 | 969,569,920 | 1.45 |
| 2026-09-15 | 108.02 | 108.78 | 110.50 | 107.58 | +1.10% | 5,563,900 | 606,181,056 | 0.92 |
| 2026-09-14 | 106.50 | 107.60 | 109.49 | 104.37 | -0.35% | 8,406,900 | 901,508,352 | 1.39 |
| 2026-09-11 | 105.01 | 107.98 | 108.43 | 104.22 | +1.21% | 11,544,500 | 1,227,547,136 | 1.91 |
| 2026-09-10 | 107.01 | 106.69 | 108.77 | 105.48 | -0.98% | 8,711,500 | 931,171,904 | 1.44 |
| 2026-09-09 | 108.37 | 107.75 | 110.49 | 107.03 | +0.58% | 7,838,900 | 851,198,656 | 1.30 |
| 2026-09-08 | 111.00 | 107.13 | 111.49 | 106.86 | -3.14% | 7,278,800 | 791,524,224 | 1.21 |
| 2026-09-07 | 108.84 | 110.60 | 112.51 | 107.24 | +3.44% | 10,584,600 | 1,165,650,176 | 1.75 |
| 2026-09-04 | 113.36 | 106.92 | 115.00 | 105.67 | -2.59% | 9,844,100 | 1,078,914,688 | 1.63 |
| 2026-09-03 | 112.88 | 109.76 | 112.88 | 108.80 | -0.88% | 4,969,300 | 549,060,288 | 0.82 |
| 2026-09-02 | 111.28 | 110.73 | 111.73 | 108.47 | -1.64% | 8,863,400 | 974,407,424 | 1.47 |
| 2026-09-01 | 114.88 | 112.58 | 116.16 | 111.92 | -1.25% | 8,743,000 | 995,345,664 | 1.45 |
| 2026-08-31 | 112.21 | 114.00 | 114.23 | 108.60 | -0.44% | 14,302,800 | 1,592,290,944 | 2.37 |
| 2026-08-28 | 116.25 | 114.50 | 118.49 | 114.14 | -2.05% | 6,485,000 | 753,469,632 | 1.07 |
| 2026-08-27 | 114.74 | 116.90 | 117.30 | 113.16 | +2.99% | 7,300,800 | 845,646,016 | 1.21 |
| 2026-08-26 | 115.36 | 113.51 | 116.99 | 112.66 | -1.18% | 6,390,900 | 728,914,496 | 1.06 |
需要全历史数据与程序化访问？
查看 圣邦股份 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=sz300661 获取全部历史日线。