江丰电子
sz300666 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）
190.21
涨跌幅
-4.57%
成交量
6,736,800 股
成交额
1,313,348,480 元
换手率
3.04%
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 | 199.33 | 190.21 | 202.50 | 189.63 | -4.57% | 6,736,800 | 1,313,348,480 | 3.04 |
| 2026-10-13 | 194.95 | 199.31 | 203.44 | 187.71 | -0.54% | 7,736,600 | 1,515,674,112 | 3.49 |
| 2026-10-12 | 203.00 | 200.40 | 208.30 | 198.20 | -1.96% | 6,026,100 | 1,219,918,336 | 2.72 |
| 2026-10-09 | 207.00 | 204.40 | 207.53 | 192.53 | -2.49% | 9,738,700 | 1,950,638,080 | 4.40 |
| 2026-10-08 | 223.30 | 209.62 | 224.36 | 207.00 | -5.91% | 7,612,700 | 1,632,603,264 | 3.44 |
| 2026-09-30 | 231.67 | 222.78 | 232.56 | 220.80 | -3.28% | 6,296,200 | 1,415,844,608 | 2.84 |
| 2026-09-29 | 232.67 | 230.33 | 233.50 | 227.15 | -0.99% | 6,234,900 | 1,432,829,440 | 2.82 |
| 2026-09-28 | 242.05 | 232.64 | 244.97 | 229.60 | -4.51% | 6,754,200 | 1,590,355,456 | 3.05 |
| 2026-09-24 | 251.19 | 243.62 | 251.40 | 243.21 | -3.32% | 5,056,900 | 1,247,941,376 | 2.28 |
| 2026-09-23 | 252.69 | 251.99 | 255.30 | 250.10 | +0.95% | 5,155,900 | 1,300,414,720 | 2.33 |
| 2026-09-22 | 262.00 | 249.61 | 262.50 | 248.51 | -2.90% | 10,352,700 | 2,637,902,848 | 4.68 |
| 2026-09-21 | 262.00 | 257.06 | 262.70 | 255.88 | -1.30% | 9,343,900 | 2,414,860,800 | 4.22 |
| 2026-09-18 | 254.56 | 260.44 | 261.44 | 249.00 | +4.43% | 13,900,300 | 3,568,505,856 | 6.28 |
| 2026-09-17 | 250.78 | 249.39 | 254.73 | 246.00 | -1.36% | 10,535,500 | 2,641,678,592 | 4.76 |
| 2026-09-16 | 246.01 | 252.83 | 256.00 | 242.00 | +3.32% | 15,548,500 | 3,900,011,008 | 7.02 |
| 2026-09-15 | 234.83 | 244.71 | 248.71 | 234.00 | +3.21% | 14,349,600 | 3,495,849,984 | 6.48 |
| 2026-09-14 | 225.00 | 237.10 | 239.35 | 222.22 | +2.88% | 9,584,100 | 2,227,582,720 | 4.33 |
| 2026-09-11 | 230.00 | 230.46 | 232.00 | 220.20 | -1.39% | 8,586,300 | 1,947,012,096 | 3.88 |
| 2026-09-10 | 228.88 | 233.70 | 238.00 | 228.00 | +1.16% | 7,514,900 | 1,756,664,064 | 3.39 |
| 2026-09-09 | 237.01 | 231.01 | 240.57 | 229.04 | -1.57% | 7,628,600 | 1,785,034,752 | 3.44 |
| 2026-09-08 | 239.50 | 234.70 | 242.50 | 233.60 | -1.90% | 8,523,700 | 2,026,030,976 | 3.85 |
| 2026-09-07 | 224.10 | 239.25 | 240.60 | 222.39 | +8.66% | 13,687,600 | 3,186,395,136 | 6.18 |
| 2026-09-04 | 229.88 | 220.18 | 231.42 | 217.58 | -3.22% | 8,577,100 | 1,918,778,368 | 3.87 |
| 2026-09-03 | 229.00 | 227.50 | 230.05 | 223.77 | +0.91% | 6,430,100 | 1,457,966,336 | 2.90 |
| 2026-09-02 | 223.66 | 225.44 | 228.30 | 221.00 | -1.48% | 7,766,200 | 1,742,616,576 | 3.51 |
| 2026-09-01 | 243.00 | 228.82 | 243.60 | 228.40 | -6.25% | 11,520,500 | 2,672,335,616 | 5.20 |
| 2026-08-31 | 237.00 | 244.08 | 245.90 | 232.51 | +1.78% | 12,183,000 | 2,911,783,680 | 5.50 |
| 2026-08-28 | 247.10 | 239.82 | 249.27 | 239.27 | -3.37% | 11,225,700 | 2,738,863,104 | 5.07 |
| 2026-08-27 | 240.58 | 248.18 | 248.69 | 234.00 | +5.22% | 13,406,300 | 3,257,090,816 | 6.05 |
| 2026-08-26 | 234.00 | 235.86 | 242.00 | 231.00 | +0.15% | 11,906,300 | 2,811,542,016 | 5.38 |
需要全历史数据与程序化访问？
查看 江丰电子 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=sz300666 获取全部历史日线。