设研院
sz300732 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）
5.66
涨跌幅
-3.08%
成交量
5,859,900 股
成交额
33,708,840 元
换手率
1.58%
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 | 5.82 | 5.66 | 5.90 | 5.66 | -3.08% | 5,859,900 | 33,708,840 | 1.58 |
| 2026-10-13 | 5.70 | 5.84 | 5.87 | 5.59 | +1.74% | 6,585,700 | 37,811,700 | 1.78 |
| 2026-10-12 | 5.88 | 5.74 | 5.90 | 5.73 | -1.71% | 4,555,600 | 26,273,320 | 1.23 |
| 2026-10-09 | 5.86 | 5.84 | 5.87 | 5.63 | -0.17% | 5,638,300 | 32,489,988 | 1.52 |
| 2026-10-08 | 5.90 | 5.85 | 5.94 | 5.81 | -0.51% | 4,629,100 | 27,128,280 | 1.25 |
| 2026-09-30 | 5.90 | 5.88 | 5.93 | 5.79 | -0.34% | 4,733,400 | 27,768,864 | 1.28 |
| 2026-09-29 | 5.75 | 5.90 | 5.92 | 5.70 | +2.25% | 5,046,600 | 29,571,708 | 1.36 |
| 2026-09-28 | 5.75 | 5.77 | 5.83 | 5.68 | +0.52% | 4,159,100 | 23,927,568 | 1.12 |
| 2026-09-24 | 5.75 | 5.74 | 5.81 | 5.71 | -0.35% | 3,289,500 | 18,912,220 | 0.89 |
| 2026-09-23 | 5.83 | 5.76 | 5.85 | 5.74 | -1.54% | 3,983,900 | 23,081,542 | 1.08 |
| 2026-09-22 | 5.79 | 5.85 | 5.87 | 5.75 | +0.86% | 4,588,200 | 26,688,468 | 1.24 |
| 2026-09-21 | 5.68 | 5.80 | 5.82 | 5.66 | +2.11% | 4,967,700 | 28,585,394 | 1.34 |
| 2026-09-18 | 5.68 | 5.68 | 5.76 | 5.65 | +0.00% | 4,389,800 | 25,031,720 | 1.19 |
| 2026-09-17 | 5.58 | 5.68 | 5.70 | 5.53 | +1.07% | 5,260,300 | 29,563,754 | 1.42 |
| 2026-09-16 | 5.51 | 5.62 | 5.66 | 5.49 | +1.63% | 5,145,100 | 28,805,082 | 1.39 |
| 2026-09-15 | 5.81 | 5.53 | 5.82 | 5.52 | -4.82% | 6,690,100 | 37,631,976 | 1.81 |
| 2026-09-14 | 5.80 | 5.81 | 5.90 | 5.74 | +0.17% | 4,943,300 | 28,816,676 | 1.34 |
| 2026-09-11 | 5.96 | 5.80 | 5.96 | 5.74 | -3.01% | 5,927,900 | 34,433,672 | 1.60 |
| 2026-09-10 | 6.03 | 5.98 | 6.03 | 5.92 | -0.66% | 4,351,500 | 25,954,224 | 1.18 |
| 2026-09-09 | 6.06 | 6.02 | 6.10 | 5.98 | -0.99% | 4,375,600 | 26,349,922 | 1.18 |
| 2026-09-08 | 5.97 | 6.08 | 6.08 | 5.97 | +1.67% | 5,230,100 | 31,568,172 | 1.41 |
| 2026-09-07 | 6.01 | 5.98 | 6.04 | 5.96 | -0.33% | 4,042,300 | 24,264,532 | 1.09 |
| 2026-09-04 | 5.99 | 6.00 | 6.08 | 5.97 | +0.50% | 5,163,300 | 31,155,768 | 1.39 |
| 2026-09-03 | 6.11 | 5.97 | 6.16 | 5.96 | -2.45% | 6,254,800 | 37,724,064 | 1.69 |
| 2026-09-02 | 6.09 | 6.12 | 6.14 | 5.98 | +0.33% | 7,826,000 | 47,467,936 | 2.11 |
| 2026-09-01 | 6.05 | 6.10 | 6.12 | 6.01 | +0.83% | 6,503,300 | 39,567,408 | 1.76 |
| 2026-08-31 | 6.04 | 6.05 | 6.09 | 6.03 | +0.00% | 5,794,600 | 35,120,352 | 1.57 |
| 2026-08-28 | 6.00 | 6.05 | 6.07 | 5.97 | +0.83% | 4,379,800 | 26,445,934 | 1.18 |
| 2026-08-27 | 6.09 | 6.00 | 6.09 | 5.98 | -1.15% | 6,212,500 | 37,390,544 | 1.68 |
| 2026-08-26 | 6.08 | 6.07 | 6.14 | 6.00 | -0.49% | 5,095,700 | 30,931,028 | 1.38 |
需要全历史数据与程序化访问？
查看 设研院 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=sz300732 获取全部历史日线。