创业黑马
sz300688 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）
31.46
涨跌幅
-0.10%
成交量
4,097,900 股
成交额
129,027,016 元
换手率
2.76%
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 | 31.50 | 31.46 | 31.93 | 30.73 | -0.10% | 4,097,900 | 129,027,016 | 2.76 |
| 2026-10-13 | 31.13 | 31.49 | 32.10 | 30.04 | -0.41% | 6,471,900 | 201,166,672 | 4.36 |
| 2026-10-12 | 32.26 | 31.62 | 32.58 | 31.37 | -2.95% | 6,062,100 | 192,358,864 | 4.09 |
| 2026-10-09 | 32.40 | 32.58 | 32.81 | 30.22 | -0.12% | 9,019,600 | 283,259,840 | 6.08 |
| 2026-10-08 | 33.95 | 32.62 | 34.09 | 32.50 | -1.84% | 6,488,700 | 214,905,728 | 4.37 |
| 2026-09-30 | 34.54 | 33.23 | 34.70 | 32.93 | -3.63% | 6,624,800 | 223,175,904 | 4.46 |
| 2026-09-29 | 33.10 | 34.48 | 35.77 | 32.55 | +4.30% | 12,096,000 | 420,182,496 | 8.15 |
| 2026-09-28 | 35.47 | 33.06 | 35.48 | 32.79 | -7.16% | 8,934,400 | 300,585,024 | 6.02 |
| 2026-09-24 | 36.00 | 35.61 | 36.77 | 35.56 | -1.85% | 4,872,600 | 175,383,536 | 3.28 |
| 2026-09-23 | 37.47 | 36.28 | 37.60 | 35.95 | -1.36% | 7,826,200 | 285,379,776 | 5.27 |
| 2026-09-22 | 36.40 | 36.78 | 37.44 | 35.00 | +0.05% | 12,172,300 | 444,452,992 | 8.20 |
| 2026-09-21 | 36.90 | 36.76 | 37.81 | 35.26 | +0.44% | 10,368,500 | 374,802,752 | 6.99 |
| 2026-09-18 | 36.00 | 36.60 | 37.38 | 35.80 | +0.11% | 12,903,200 | 469,484,864 | 8.70 |
| 2026-09-17 | 34.98 | 36.56 | 37.11 | 34.84 | +4.97% | 16,922,000 | 614,879,616 | 11.40 |
| 2026-09-16 | 33.00 | 34.83 | 35.33 | 32.80 | +4.44% | 15,147,100 | 521,461,152 | 10.21 |
| 2026-09-15 | 32.20 | 33.35 | 34.45 | 32.00 | +2.30% | 12,561,800 | 420,120,896 | 8.47 |
| 2026-09-14 | 32.10 | 32.60 | 33.12 | 31.21 | +1.40% | 10,685,400 | 346,823,232 | 7.20 |
| 2026-09-11 | 32.10 | 32.15 | 32.61 | 30.44 | +0.16% | 12,458,100 | 392,305,088 | 8.40 |
| 2026-09-10 | 30.68 | 32.10 | 32.78 | 30.38 | +5.77% | 14,909,300 | 477,335,552 | 10.05 |
| 2026-09-09 | 29.50 | 30.35 | 30.47 | 29.21 | +3.37% | 6,608,800 | 197,652,736 | 4.45 |
| 2026-09-08 | 29.71 | 29.36 | 30.13 | 29.15 | -1.41% | 3,715,200 | 109,162,152 | 2.50 |
| 2026-09-07 | 28.97 | 29.78 | 30.10 | 28.61 | +2.69% | 6,218,400 | 183,008,464 | 4.19 |
| 2026-09-04 | 30.09 | 29.00 | 30.33 | 28.68 | -3.62% | 7,192,000 | 212,216,208 | 4.85 |
| 2026-09-03 | 30.82 | 30.09 | 31.15 | 30.00 | -2.11% | 6,442,100 | 196,331,440 | 4.34 |
| 2026-09-02 | 31.65 | 30.74 | 31.65 | 30.50 | -2.88% | 6,449,100 | 198,790,528 | 4.35 |
| 2026-09-01 | 31.37 | 31.65 | 32.02 | 30.94 | +0.99% | 8,052,600 | 254,318,656 | 5.43 |
| 2026-08-31 | 30.08 | 31.34 | 31.59 | 29.88 | +1.89% | 7,506,000 | 233,145,248 | 5.06 |
| 2026-08-28 | 30.05 | 30.76 | 31.65 | 29.71 | +3.08% | 10,282,700 | 317,426,976 | 6.93 |
| 2026-08-27 | 30.21 | 29.84 | 30.49 | 29.59 | -1.84% | 8,297,300 | 248,526,368 | 5.59 |
| 2026-08-26 | 30.59 | 30.40 | 31.30 | 29.35 | -2.53% | 13,674,100 | 412,041,824 | 9.22 |
需要全历史数据与程序化访问？
查看 创业黑马 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=sz300688 获取全部历史日线。