赛意信息
sz300687 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）
25.11
涨跌幅
-4.16%
成交量
12,106,300 股
成交额
308,781,984 元
换手率
3.60%
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 | 26.29 | 25.11 | 26.39 | 25.05 | -4.16% | 12,106,300 | 308,781,984 | 3.60 |
| 2026-10-13 | 25.97 | 26.20 | 26.60 | 24.90 | -0.87% | 14,964,300 | 386,014,176 | 4.46 |
| 2026-10-12 | 26.60 | 26.43 | 26.77 | 25.51 | -0.64% | 14,461,200 | 377,991,744 | 4.31 |
| 2026-10-09 | 26.80 | 26.60 | 26.88 | 24.70 | -0.52% | 17,351,500 | 448,299,232 | 5.17 |
| 2026-10-08 | 28.37 | 26.74 | 28.93 | 26.48 | -5.78% | 15,039,700 | 412,118,208 | 4.48 |
| 2026-09-30 | 29.00 | 28.38 | 29.48 | 28.08 | -2.74% | 12,103,600 | 344,816,416 | 3.60 |
| 2026-09-29 | 27.60 | 29.18 | 29.46 | 27.32 | +5.84% | 12,120,500 | 345,162,496 | 3.61 |
| 2026-09-28 | 29.20 | 27.57 | 29.42 | 27.23 | -6.38% | 13,168,500 | 367,392,640 | 3.92 |
| 2026-09-24 | 29.80 | 29.45 | 30.49 | 29.40 | -2.35% | 12,725,800 | 379,483,904 | 3.79 |
| 2026-09-23 | 30.63 | 30.16 | 30.87 | 29.94 | -1.76% | 16,405,100 | 496,885,600 | 4.88 |
| 2026-09-22 | 30.09 | 30.70 | 31.31 | 30.09 | +2.16% | 17,629,100 | 541,696,320 | 5.25 |
| 2026-09-21 | 28.98 | 30.05 | 30.28 | 28.91 | +3.37% | 16,742,500 | 499,897,984 | 4.98 |
| 2026-09-18 | 27.52 | 29.07 | 29.11 | 27.48 | +7.11% | 20,039,100 | 570,922,304 | 5.97 |
| 2026-09-17 | 27.00 | 27.14 | 27.85 | 27.00 | +0.33% | 10,670,500 | 292,038,528 | 3.18 |
| 2026-09-16 | 26.57 | 27.05 | 27.27 | 26.36 | +1.77% | 8,876,500 | 238,933,712 | 2.64 |
| 2026-09-15 | 26.89 | 26.58 | 27.05 | 26.48 | -0.86% | 7,681,700 | 205,165,280 | 2.29 |
| 2026-09-14 | 26.13 | 26.81 | 27.28 | 26.05 | +1.09% | 10,282,700 | 274,567,360 | 3.06 |
| 2026-09-11 | 27.44 | 26.52 | 27.78 | 26.05 | -4.26% | 13,524,700 | 360,077,024 | 4.03 |
| 2026-09-10 | 27.83 | 27.70 | 28.26 | 27.26 | -0.82% | 8,451,300 | 234,636,928 | 2.52 |
| 2026-09-09 | 28.42 | 27.93 | 28.65 | 27.69 | -1.62% | 10,862,000 | 304,932,320 | 3.23 |
| 2026-09-08 | 28.61 | 28.39 | 29.04 | 28.20 | -1.22% | 13,138,700 | 375,339,584 | 3.91 |
| 2026-09-07 | 28.85 | 28.74 | 29.02 | 28.43 | -0.38% | 13,206,400 | 379,432,992 | 3.93 |
| 2026-09-04 | 29.98 | 28.85 | 30.28 | 28.59 | -2.07% | 19,382,600 | 572,407,424 | 5.77 |
| 2026-09-03 | 29.94 | 29.46 | 30.39 | 29.04 | -0.54% | 15,455,000 | 457,017,952 | 4.60 |
| 2026-09-02 | 29.71 | 29.62 | 30.01 | 29.14 | -1.33% | 16,702,100 | 492,876,032 | 4.97 |
| 2026-09-01 | 30.10 | 30.02 | 31.06 | 29.94 | -0.13% | 27,028,000 | 822,151,552 | 8.05 |
| 2026-08-31 | 26.55 | 30.06 | 30.10 | 26.18 | +12.00% | 29,881,800 | 857,400,768 | 8.90 |
| 2026-08-28 | 27.31 | 26.84 | 28.20 | 26.84 | +0.07% | 20,782,800 | 567,548,224 | 6.19 |
| 2026-08-27 | 25.47 | 26.82 | 26.93 | 25.38 | +5.92% | 18,545,800 | 486,753,408 | 5.52 |
| 2026-08-26 | 25.85 | 25.32 | 26.18 | 24.94 | -2.31% | 15,086,800 | 382,425,216 | 4.49 |
需要全历史数据与程序化访问？
查看 赛意信息 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=sz300687 获取全部历史日线。