兆丰股份

sz300695 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）

46.95

涨跌幅

-0.89%

成交量

655,100 股

成交额

31,017,664 元

换手率

0.64%

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	46.00	46.95	48.03	46.00	-0.89%	655,100	31,017,664	0.64
2026-10-13	45.68	47.37	48.90	43.61	+2.31%	1,300,500	59,928,876	1.27
2026-10-12	47.80	46.30	47.80	46.11	-2.24%	768,700	35,901,476	0.75
2026-10-09	47.10	47.36	47.89	44.05	+0.38%	1,271,400	58,105,344	1.24
2026-10-08	48.97	47.18	49.32	46.47	-3.97%	1,121,700	53,067,096	1.10
2026-09-30	50.46	49.13	51.23	48.60	-0.71%	852,400	42,086,372	0.83
2026-09-29	48.00	49.48	49.88	48.00	+2.08%	923,200	45,493,928	0.90
2026-09-28	51.18	48.47	51.33	48.20	-5.20%	1,618,600	79,783,992	1.58
2026-09-24	53.70	51.13	53.70	51.03	-3.67%	855,700	44,655,720	0.84
2026-09-23	52.72	53.08	53.75	52.12	+0.32%	617,000	32,811,590	0.60
2026-09-22	53.70	52.91	53.75	52.01	-0.62%	1,278,700	67,523,528	1.25
2026-09-21	54.03	53.24	54.81	52.94	-0.97%	1,235,700	66,640,820	1.21
2026-09-18	51.98	53.76	54.23	51.38	+3.76%	1,810,200	96,267,024	1.77
2026-09-17	48.40	51.81	52.50	48.01	+6.47%	2,057,200	103,745,136	2.01
2026-09-16	46.06	48.66	49.87	45.58	+4.44%	1,378,800	66,189,056	1.35
2026-09-15	45.79	46.59	48.77	44.80	+2.08%	1,689,000	78,854,152	1.65
2026-09-14	45.43	45.64	46.39	45.16	+0.46%	375,100	17,189,182	0.37
2026-09-11	46.01	45.43	46.56	44.72	-2.22%	570,800	25,854,954	0.56
2026-09-10	47.20	46.46	47.20	46.07	-2.23%	503,700	23,375,302	0.49
2026-09-09	48.54	47.52	49.17	47.30	-2.22%	585,600	28,092,480	0.57
2026-09-08	49.96	48.60	50.00	48.27	-1.32%	698,900	34,122,248	0.68
2026-09-07	48.55	49.25	49.80	48.35	+1.32%	851,000	41,938,432	0.83
2026-09-04	50.43	48.61	50.84	48.49	-3.40%	1,325,500	65,957,428	1.30
2026-09-03	51.42	50.32	53.33	49.90	-0.20%	1,618,200	83,151,424	1.58
2026-09-02	50.38	50.42	51.38	49.28	-0.90%	1,907,800	96,416,672	1.87
2026-09-01	48.39	50.88	54.91	48.39	+4.35%	2,723,800	141,728,368	2.66
2026-08-31	47.00	48.76	48.83	46.91	+1.37%	792,100	38,049,616	0.77
2026-08-28	49.07	48.10	49.30	48.10	-2.00%	575,500	27,937,358	0.56
2026-08-27	48.59	49.08	49.28	48.59	+0.22%	573,400	28,087,348	0.56
2026-08-26	49.25	48.97	49.63	48.49	-0.06%	444,700	21,836,782	0.43

需要全历史数据与程序化访问？查看兆丰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300695 获取全部历史日线。