一品红

sz300723 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）

31.10

涨跌幅

-1.05%

成交量

3,430,300 股

成交额

106,741,968 元

换手率

0.82%

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	31.18	31.10	31.93	30.60	-1.05%	3,430,300	106,741,968	0.82
2026-10-13	32.05	31.43	32.13	30.81	-3.05%	4,049,100	127,268,632	0.97
2026-10-12	33.12	32.42	33.56	32.00	-2.99%	4,233,800	138,104,336	1.01
2026-10-09	32.66	33.42	33.58	32.02	+1.77%	4,275,900	141,043,648	1.02
2026-10-08	33.27	32.84	33.64	32.64	-1.29%	3,674,400	121,498,856	0.88
2026-09-30	32.47	33.27	33.80	32.47	+2.06%	4,399,700	146,494,400	1.05
2026-09-29	32.51	32.60	33.14	32.20	+0.31%	2,890,200	94,510,176	0.69
2026-09-28	33.34	32.50	33.51	32.26	-2.11%	3,291,200	107,429,664	0.79
2026-09-24	34.25	33.20	34.43	33.18	-3.40%	5,514,300	184,918,848	1.32
2026-09-23	34.47	34.37	34.98	34.31	-0.61%	4,661,400	161,208,400	1.11
2026-09-22	34.50	34.58	35.17	34.22	-0.72%	6,091,500	211,269,216	1.45
2026-09-21	34.02	34.83	35.21	34.02	+3.14%	7,418,100	257,541,360	1.77
2026-09-18	34.08	33.77	34.55	33.77	-0.68%	5,274,100	179,923,824	1.26
2026-09-17	33.55	34.00	34.49	33.41	+1.31%	4,072,200	138,608,784	0.97
2026-09-16	33.35	33.56	33.85	33.34	+0.69%	3,186,100	107,158,344	0.76
2026-09-15	33.96	33.33	33.96	33.31	-1.97%	3,071,400	103,094,320	0.73
2026-09-14	33.66	34.00	34.11	33.23	+1.01%	3,928,700	132,768,432	0.94
2026-09-11	34.37	33.66	34.50	33.23	-2.01%	4,635,600	155,809,024	1.11
2026-09-10	34.80	34.35	34.80	34.14	-1.72%	4,167,700	143,207,392	0.99
2026-09-09	35.33	34.95	35.51	34.91	-1.91%	5,030,400	176,696,176	1.20
2026-09-08	35.60	35.63	35.96	35.19	-0.95%	6,279,400	223,211,616	1.50
2026-09-07	34.90	35.97	36.30	34.90	+1.07%	5,975,600	213,310,592	1.43
2026-09-04	37.50	35.59	38.80	35.35	-2.76%	13,511,100	501,417,728	3.22
2026-09-03	37.01	36.60	37.18	36.36	-0.81%	6,359,800	233,817,104	1.52
2026-09-02	35.79	36.90	38.06	35.76	+2.30%	12,478,500	464,229,792	2.98
2026-09-01	35.96	36.07	36.26	35.72	-0.11%	4,862,300	174,907,648	1.16
2026-08-31	36.62	36.11	36.75	35.71	-2.72%	6,896,700	248,593,200	1.65
2026-08-28	37.49	37.12	37.61	36.68	-1.20%	8,498,600	314,905,184	2.03
2026-08-27	35.29	37.57	37.79	35.05	+4.45%	13,429,200	494,671,584	3.20
2026-08-26	35.07	35.97	36.00	34.87	+2.74%	7,589,900	269,207,616	1.81

需要全历史数据与程序化访问？查看一品红日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300723 获取全部历史日线。