沪宁股份

sz300669 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）

23.33

涨跌幅

-2.26%

成交量

1,390,700 股

成交额

32,443,496 元

换手率

0.76%

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	23.93	23.33	23.96	23.04	-2.26%	1,390,700	32,443,496	0.76
2026-10-13	23.56	23.87	24.25	22.85	-0.75%	990,400	23,265,444	0.54
2026-10-12	24.92	24.05	25.20	24.02	-3.06%	1,236,800	30,143,886	0.68
2026-10-09	23.99	24.81	25.21	22.29	+4.68%	2,542,700	60,558,836	1.39
2026-10-08	24.37	23.70	24.37	23.63	-1.86%	1,319,200	31,531,228	0.72
2026-09-30	24.78	24.15	24.78	23.88	-1.59%	1,582,900	38,301,468	0.87
2026-09-29	24.51	24.54	24.96	24.26	-0.97%	1,814,200	44,489,860	0.99
2026-09-28	25.60	24.78	26.50	24.02	-2.98%	3,125,500	77,777,216	1.71
2026-09-24	25.06	25.54	26.09	24.88	+3.48%	3,309,700	84,619,488	1.81
2026-09-23	24.51	24.68	25.30	24.50	+0.82%	2,839,200	70,575,472	1.56
2026-09-22	23.14	24.48	24.72	23.14	+5.93%	4,630,400	112,333,192	2.54
2026-09-21	22.76	23.11	24.98	22.74	+2.35%	4,235,800	101,251,720	2.32
2026-09-18	22.08	22.58	22.70	22.08	+1.94%	1,508,000	33,789,136	0.83
2026-09-17	22.74	22.15	23.42	21.83	+0.32%	1,686,800	37,863,464	0.92
2026-09-16	21.70	22.08	22.15	21.46	+2.03%	986,200	21,508,868	0.54
2026-09-15	21.99	21.64	22.08	21.50	-1.32%	1,246,500	27,120,604	0.68
2026-09-14	19.09	21.93	22.43	19.09	-0.18%	1,398,100	30,801,664	0.77
2026-09-11	22.35	21.97	22.50	21.58	-2.14%	1,639,500	36,188,480	0.90
2026-09-10	23.18	22.45	23.27	22.40	-4.10%	1,464,500	33,273,434	0.80
2026-09-09	23.99	23.41	24.60	23.36	-2.86%	1,395,400	33,446,312	0.76
2026-09-08	23.43	24.10	25.09	23.23	+3.21%	2,043,800	49,429,932	1.12
2026-09-07	22.50	23.35	24.08	22.50	+0.73%	1,259,200	29,502,200	0.69
2026-09-04	23.98	23.18	24.30	23.04	-1.70%	1,127,800	26,662,112	0.62
2026-09-03	23.66	23.58	24.11	23.41	-0.21%	1,433,500	34,030,380	0.79
2026-09-02	24.09	23.63	24.38	23.61	-1.25%	1,783,100	42,628,936	0.98
2026-09-01	24.58	23.93	24.95	23.66	-3.51%	2,167,400	52,476,648	1.19
2026-08-31	24.61	24.80	25.52	24.58	-2.75%	2,418,500	60,325,376	1.33
2026-08-28	24.52	25.50	26.62	24.52	+2.70%	3,063,800	79,451,816	1.68
2026-08-27	25.69	24.83	25.69	23.65	+4.33%	2,307,100	57,093,644	1.26
2026-08-26	23.60	23.80	24.11	23.59	+0.25%	815,500	19,443,222	0.45

需要全历史数据与程序化访问？查看沪宁股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300669 获取全部历史日线。