阿石创
sz300706 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）
40.43
涨跌幅
-4.35%
成交量
4,243,100 股
成交额
174,975,440 元
换手率
3.73%
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 | 41.92 | 40.43 | 42.25 | 40.39 | -4.35% | 4,243,100 | 174,975,440 | 3.73 |
| 2026-10-13 | 41.13 | 42.27 | 42.88 | 39.38 | +0.59% | 6,445,400 | 265,510,640 | 5.66 |
| 2026-10-12 | 42.44 | 42.02 | 43.06 | 40.50 | -0.21% | 5,890,100 | 247,803,248 | 5.17 |
| 2026-10-09 | 43.93 | 42.11 | 43.93 | 40.04 | -3.86% | 5,976,800 | 249,038,992 | 5.25 |
| 2026-10-08 | 46.40 | 43.80 | 46.89 | 43.20 | -4.64% | 4,303,300 | 193,038,720 | 3.78 |
| 2026-09-30 | 48.59 | 45.93 | 48.60 | 45.79 | -3.79% | 4,068,700 | 190,526,032 | 3.57 |
| 2026-09-29 | 47.60 | 47.74 | 48.52 | 47.23 | -0.58% | 4,076,100 | 194,853,232 | 3.58 |
| 2026-09-28 | 50.05 | 48.02 | 50.46 | 47.56 | -4.65% | 5,634,400 | 274,141,568 | 4.95 |
| 2026-09-24 | 51.34 | 50.36 | 52.24 | 50.29 | -2.87% | 6,100,600 | 311,435,040 | 5.36 |
| 2026-09-23 | 50.42 | 51.85 | 52.20 | 50.20 | +2.86% | 8,241,700 | 423,646,016 | 7.24 |
| 2026-09-22 | 51.58 | 50.41 | 51.98 | 50.20 | -1.02% | 7,190,800 | 367,921,024 | 6.32 |
| 2026-09-21 | 51.70 | 50.93 | 51.75 | 50.57 | -0.62% | 5,940,800 | 303,672,864 | 5.22 |
| 2026-09-18 | 51.25 | 51.25 | 51.95 | 50.33 | +2.01% | 7,777,900 | 398,492,768 | 6.83 |
| 2026-09-17 | 50.80 | 50.24 | 51.88 | 50.08 | -2.05% | 7,762,600 | 393,644,352 | 6.82 |
| 2026-09-16 | 49.00 | 51.29 | 51.64 | 48.70 | +5.19% | 10,353,400 | 523,847,136 | 9.10 |
| 2026-09-15 | 47.67 | 48.76 | 50.00 | 47.67 | +1.35% | 8,553,500 | 419,670,816 | 7.51 |
| 2026-09-14 | 46.07 | 48.11 | 48.58 | 45.00 | +4.07% | 6,123,400 | 290,609,216 | 5.38 |
| 2026-09-11 | 46.00 | 46.23 | 46.56 | 44.20 | -1.39% | 4,737,800 | 216,161,536 | 4.16 |
| 2026-09-10 | 47.00 | 46.88 | 47.95 | 46.66 | -0.91% | 3,918,500 | 185,162,608 | 3.44 |
| 2026-09-09 | 48.01 | 47.31 | 49.10 | 46.96 | -0.61% | 4,576,200 | 219,528,864 | 4.02 |
| 2026-09-08 | 48.59 | 47.60 | 49.13 | 47.33 | -2.06% | 5,087,300 | 244,805,024 | 4.47 |
| 2026-09-07 | 47.86 | 48.60 | 49.26 | 47.05 | +3.58% | 6,385,500 | 308,603,616 | 5.61 |
| 2026-09-04 | 49.23 | 46.92 | 50.10 | 46.40 | -3.58% | 5,860,700 | 281,707,136 | 5.15 |
| 2026-09-03 | 49.38 | 48.66 | 49.43 | 48.00 | -0.37% | 4,633,100 | 225,438,400 | 4.07 |
| 2026-09-02 | 49.00 | 48.84 | 49.31 | 48.21 | -1.61% | 4,598,900 | 224,343,024 | 4.04 |
| 2026-09-01 | 51.91 | 49.64 | 52.15 | 49.18 | -4.46% | 6,790,900 | 339,453,312 | 5.97 |
| 2026-08-31 | 49.89 | 51.96 | 52.24 | 49.54 | +1.42% | 6,412,800 | 326,874,240 | 5.63 |
| 2026-08-28 | 52.96 | 51.23 | 53.60 | 51.19 | -2.83% | 7,113,100 | 372,388,192 | 6.25 |
| 2026-08-27 | 50.40 | 52.72 | 53.37 | 49.90 | +4.21% | 9,365,300 | 486,614,432 | 8.23 |
| 2026-08-26 | 51.93 | 50.59 | 52.25 | 49.55 | -2.52% | 8,098,800 | 410,460,192 | 7.11 |
需要全历史数据与程序化访问？
查看 阿石创 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=sz300706 获取全部历史日线。