宇信科技

sz300674 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）

15.04

涨跌幅

-1.18%

成交量

8,299,500 股

成交额

124,875,720 元

换手率

1.18%

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	15.18	15.04	15.19	14.96	-1.18%	8,299,500	124,875,720	1.18
2026-10-13	14.99	15.22	15.38	14.79	+0.53%	15,163,100	228,878,224	2.16
2026-10-12	15.15	15.14	15.28	14.87	+0.73%	14,513,800	218,667,680	2.06
2026-10-09	14.39	15.03	15.04	13.99	+4.01%	23,292,400	337,888,000	3.31
2026-10-08	14.88	14.45	15.07	14.36	-3.92%	19,956,300	293,340,416	2.84
2026-09-30	16.10	15.04	16.10	14.99	-5.88%	36,357,100	557,593,088	5.17
2026-09-29	15.75	15.98	16.02	15.74	+0.95%	7,421,600	117,908,808	1.06
2026-09-28	16.12	15.83	16.13	15.63	-1.92%	9,793,900	155,108,352	1.39
2026-09-24	16.33	16.14	16.46	16.08	-1.94%	8,997,600	145,911,568	1.28
2026-09-23	16.79	16.46	16.80	16.43	-2.26%	13,049,500	215,403,168	1.86
2026-09-22	16.76	16.84	17.11	16.73	+1.20%	21,720,300	367,033,664	3.09
2026-09-21	16.67	16.64	16.77	16.40	+1.77%	14,705,300	243,580,080	2.09
2026-09-18	16.50	16.35	16.59	16.26	+0.00%	13,363,800	219,508,016	1.90
2026-09-17	16.32	16.35	16.49	16.27	-0.43%	8,727,700	143,000,080	1.24
2026-09-16	16.31	16.42	16.47	16.08	+0.31%	11,795,100	192,324,576	1.68
2026-09-15	16.82	16.37	17.01	16.31	-2.44%	11,939,100	197,572,688	1.70
2026-09-14	16.69	16.78	17.08	16.65	+1.45%	14,604,500	245,606,096	2.08
2026-09-11	16.69	16.54	16.83	16.29	-2.19%	14,891,200	245,471,648	2.12
2026-09-10	17.12	16.91	17.20	16.80	-1.11%	11,084,700	188,456,336	1.58
2026-09-09	17.42	17.10	17.52	17.02	-2.29%	15,773,300	270,893,344	2.24
2026-09-08	17.62	17.50	17.89	17.43	-0.62%	20,948,400	369,824,928	2.98
2026-09-07	18.22	17.61	18.29	17.52	-3.19%	31,748,700	562,676,608	4.51
2026-09-04	17.72	18.19	19.15	17.71	+5.27%	55,467,900	1,028,549,376	7.89
2026-09-03	17.60	17.28	17.71	17.27	-1.31%	17,318,500	302,473,952	2.46
2026-09-02	17.50	17.51	17.71	17.26	-1.41%	20,795,300	363,586,816	2.96
2026-09-01	17.15	17.76	18.12	17.11	+3.86%	35,209,200	625,420,928	5.01
2026-08-31	17.01	17.10	17.15	16.71	-0.06%	20,468,000	346,324,096	2.91
2026-08-28	17.05	17.11	17.50	17.02	+0.12%	32,998,400	570,495,296	4.69
2026-08-27	16.68	17.09	17.31	16.55	+2.89%	38,485,600	654,711,104	5.47
2026-08-26	16.42	16.61	17.13	16.42	+6.68%	43,422,900	724,894,208	6.17

需要全历史数据与程序化访问？查看宇信科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300674 获取全部历史日线。