森霸传感
sz300701 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）
9.43
涨跌幅
-3.78%
成交量
2,936,100 股
成交额
28,083,552 元
换手率
1.16%
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 | 9.78 | 9.43 | 9.86 | 9.40 | -3.78% | 2,936,100 | 28,083,552 | 1.16 |
| 2026-10-13 | 9.51 | 9.80 | 9.88 | 9.34 | +1.03% | 3,758,300 | 36,169,952 | 1.49 |
| 2026-10-12 | 9.68 | 9.70 | 9.75 | 9.53 | -0.31% | 2,726,100 | 26,310,264 | 1.08 |
| 2026-10-09 | 9.67 | 9.73 | 9.76 | 9.24 | +1.04% | 4,157,900 | 39,467,412 | 1.65 |
| 2026-10-08 | 9.85 | 9.63 | 10.04 | 9.62 | -2.13% | 3,293,800 | 32,280,808 | 1.31 |
| 2026-09-30 | 10.10 | 9.84 | 10.16 | 9.80 | -2.28% | 3,912,800 | 39,012,420 | 1.55 |
| 2026-09-29 | 9.89 | 10.07 | 10.18 | 9.85 | +1.82% | 3,366,600 | 33,896,088 | 1.34 |
| 2026-09-28 | 10.02 | 9.89 | 10.15 | 9.80 | -1.69% | 2,928,300 | 29,044,724 | 1.16 |
| 2026-09-24 | 10.05 | 10.06 | 10.15 | 10.00 | +0.10% | 2,070,100 | 20,882,010 | 0.82 |
| 2026-09-23 | 9.95 | 10.05 | 10.09 | 9.94 | +0.50% | 2,477,600 | 24,820,940 | 0.98 |
| 2026-09-22 | 10.05 | 10.00 | 10.09 | 9.94 | +0.00% | 2,499,400 | 25,026,472 | 0.99 |
| 2026-09-21 | 9.92 | 10.00 | 10.03 | 9.80 | +1.52% | 2,361,700 | 23,501,244 | 0.94 |
| 2026-09-18 | 9.82 | 9.85 | 9.92 | 9.77 | +1.03% | 2,382,800 | 23,491,940 | 0.94 |
| 2026-09-17 | 9.70 | 9.75 | 9.77 | 9.52 | +0.41% | 2,845,900 | 27,530,966 | 1.13 |
| 2026-09-16 | 9.51 | 9.71 | 9.80 | 9.39 | +2.64% | 2,422,000 | 23,323,510 | 0.96 |
| 2026-09-15 | 9.56 | 9.46 | 9.72 | 9.43 | -1.87% | 2,482,600 | 23,696,234 | 0.98 |
| 2026-09-14 | 9.40 | 9.64 | 9.75 | 9.33 | +1.80% | 3,473,400 | 33,439,472 | 1.38 |
| 2026-09-11 | 9.50 | 9.47 | 9.60 | 9.29 | -1.76% | 2,659,300 | 25,073,102 | 1.05 |
| 2026-09-10 | 9.85 | 9.64 | 9.86 | 9.61 | -2.53% | 3,074,600 | 29,825,974 | 1.22 |
| 2026-09-09 | 10.01 | 9.89 | 10.03 | 9.86 | -0.80% | 2,611,700 | 25,988,296 | 1.04 |
| 2026-09-08 | 10.08 | 9.97 | 10.08 | 9.93 | -0.80% | 2,997,600 | 29,919,720 | 1.19 |
| 2026-09-07 | 10.00 | 10.05 | 10.07 | 9.92 | +0.50% | 2,974,200 | 29,800,376 | 1.18 |
| 2026-09-04 | 10.21 | 10.00 | 10.27 | 9.94 | -1.09% | 3,426,800 | 34,707,616 | 1.36 |
| 2026-09-03 | 10.32 | 10.11 | 10.39 | 10.05 | -1.17% | 2,659,300 | 27,030,400 | 1.05 |
| 2026-09-02 | 10.28 | 10.23 | 10.36 | 10.16 | -0.87% | 2,746,600 | 28,124,698 | 1.09 |
| 2026-09-01 | 10.42 | 10.32 | 10.51 | 10.23 | -0.96% | 4,206,700 | 43,410,604 | 1.67 |
| 2026-08-31 | 9.70 | 10.42 | 10.49 | 9.70 | +2.36% | 7,860,600 | 79,881,872 | 3.12 |
| 2026-08-28 | 9.96 | 10.18 | 10.25 | 9.87 | +1.90% | 6,015,600 | 61,034,960 | 2.39 |
| 2026-08-27 | 9.87 | 9.99 | 9.99 | 9.75 | +1.01% | 3,601,800 | 35,657,304 | 1.43 |
| 2026-08-26 | 9.86 | 9.89 | 9.98 | 9.75 | +0.10% | 2,202,300 | 21,700,288 | 0.87 |
需要全历史数据与程序化访问？
查看 森霸传感 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=sz300701 获取全部历史日线。