双一科技
sz300690 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）
23.85
涨跌幅
-9.21%
成交量
14,401,100 股
成交额
355,630,048 元
换手率
12.91%
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 | 25.60 | 23.85 | 25.87 | 23.80 | -9.21% | 14,401,100 | 355,630,048 | 12.91 |
| 2026-10-13 | 25.68 | 26.27 | 26.59 | 24.88 | -2.78% | 19,123,800 | 491,054,880 | 17.14 |
| 2026-10-12 | 24.96 | 27.02 | 29.53 | 24.62 | +9.79% | 24,671,300 | 681,920,640 | 22.11 |
| 2026-10-09 | 25.10 | 24.61 | 25.53 | 23.98 | -4.24% | 12,501,100 | 308,759,648 | 11.20 |
| 2026-10-08 | 25.81 | 25.70 | 26.84 | 25.45 | -3.31% | 11,734,600 | 305,973,760 | 10.52 |
| 2026-09-30 | 25.95 | 26.58 | 27.21 | 25.50 | -0.37% | 14,008,000 | 368,134,304 | 12.55 |
| 2026-09-29 | 25.26 | 26.68 | 27.35 | 24.58 | +2.62% | 17,619,100 | 461,991,744 | 15.79 |
| 2026-09-28 | 25.16 | 26.00 | 26.00 | 24.46 | +3.54% | 14,902,700 | 377,165,472 | 13.36 |
| 2026-09-24 | 23.80 | 25.11 | 25.38 | 23.61 | +4.80% | 14,981,500 | 373,148,704 | 13.43 |
| 2026-09-23 | 23.88 | 23.96 | 24.01 | 23.62 | +0.38% | 5,323,000 | 126,947,912 | 4.77 |
| 2026-09-22 | 24.35 | 23.87 | 24.48 | 23.79 | -2.17% | 6,821,900 | 163,872,944 | 6.11 |
| 2026-09-21 | 24.31 | 24.40 | 24.71 | 24.31 | -0.45% | 7,504,700 | 183,762,192 | 6.73 |
| 2026-09-18 | 24.70 | 24.51 | 24.95 | 24.10 | -0.93% | 10,195,300 | 249,170,144 | 9.14 |
| 2026-09-17 | 23.22 | 24.74 | 26.00 | 23.03 | +5.01% | 13,380,700 | 324,558,880 | 11.99 |
| 2026-09-16 | 23.74 | 23.56 | 23.76 | 23.01 | -1.79% | 8,767,400 | 205,191,968 | 7.86 |
| 2026-09-15 | 22.45 | 23.99 | 23.99 | 22.22 | +6.57% | 10,235,000 | 240,036,336 | 9.17 |
| 2026-09-14 | 22.56 | 22.51 | 22.70 | 22.11 | -0.27% | 2,259,000 | 50,717,884 | 2.02 |
| 2026-09-11 | 22.63 | 22.57 | 22.80 | 22.22 | -1.14% | 3,107,700 | 69,759,392 | 2.79 |
| 2026-09-10 | 22.76 | 22.83 | 23.20 | 22.66 | -0.57% | 2,964,700 | 67,915,784 | 2.66 |
| 2026-09-09 | 23.50 | 22.96 | 23.50 | 22.82 | -2.09% | 3,821,600 | 88,129,768 | 3.42 |
| 2026-09-08 | 23.45 | 23.45 | 23.55 | 23.16 | +0.04% | 3,532,700 | 82,481,392 | 3.17 |
| 2026-09-07 | 23.48 | 23.44 | 23.74 | 23.34 | -0.47% | 3,805,800 | 89,429,920 | 3.41 |
| 2026-09-04 | 23.92 | 23.55 | 24.08 | 23.45 | -1.01% | 5,228,400 | 124,509,064 | 4.69 |
| 2026-09-03 | 23.90 | 23.79 | 24.05 | 23.55 | +0.55% | 5,179,500 | 123,294,672 | 4.64 |
| 2026-09-02 | 23.70 | 23.66 | 23.95 | 23.48 | -1.21% | 5,913,200 | 140,022,544 | 5.30 |
| 2026-09-01 | 24.05 | 23.95 | 24.30 | 23.83 | -3.04% | 8,572,800 | 205,972,224 | 7.68 |
| 2026-08-31 | 23.43 | 24.70 | 25.43 | 23.36 | +3.35% | 14,087,300 | 344,844,544 | 12.63 |
| 2026-08-28 | 22.95 | 23.90 | 24.40 | 22.73 | +4.28% | 12,945,100 | 307,438,624 | 11.60 |
| 2026-08-27 | 23.14 | 22.92 | 23.25 | 22.49 | +0.31% | 6,321,100 | 144,058,496 | 5.67 |
| 2026-08-26 | 23.24 | 22.85 | 23.49 | 22.75 | -2.18% | 12,382,200 | 284,520,256 | 11.10 |
需要全历史数据与程序化访问？
查看 双一科技 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=sz300690 获取全部历史日线。