奥飞数据

sz300738 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）

18.32

涨跌幅

-0.65%

成交量

13,122,600 股

成交额

239,852,016 元

换手率

1.33%

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	18.26	18.32	18.46	18.11	-0.65%	13,122,600	239,852,016	1.33
2026-10-13	17.85	18.44	18.53	17.73	+2.27%	20,279,100	369,312,224	2.06
2026-10-12	18.14	18.03	18.29	18.00	-0.88%	12,878,300	233,634,592	1.31
2026-10-09	17.88	18.19	18.27	17.57	+1.06%	21,277,100	381,883,712	2.16
2026-10-08	18.51	18.00	18.65	17.99	-2.70%	17,143,500	312,943,456	1.74
2026-09-30	18.70	18.50	18.80	18.50	-1.02%	14,571,100	271,104,576	1.48
2026-09-29	18.62	18.69	18.85	18.50	-0.11%	15,421,200	288,060,096	1.57
2026-09-28	19.22	18.71	19.30	18.62	-3.11%	22,664,300	427,734,656	2.30
2026-09-24	19.58	19.31	19.66	19.31	-2.03%	17,896,300	348,648,544	1.82
2026-09-23	19.89	19.71	19.92	19.56	-1.70%	24,502,000	482,833,856	2.49
2026-09-22	19.75	20.05	20.18	19.75	+2.14%	38,459,800	768,430,336	3.90
2026-09-21	19.59	19.63	19.69	19.46	+0.26%	25,257,400	494,091,136	2.56
2026-09-18	19.77	19.58	19.82	19.46	+0.05%	28,554,800	560,079,680	2.90
2026-09-17	19.46	19.57	19.77	19.46	+0.77%	23,700,200	465,041,152	2.41
2026-09-16	19.11	19.42	19.55	18.98	+0.94%	24,420,100	471,556,576	2.48
2026-09-15	19.35	19.24	19.51	19.21	-1.08%	15,265,900	295,263,072	1.55
2026-09-14	19.17	19.45	19.49	19.07	+1.46%	17,675,600	342,089,376	1.79
2026-09-11	19.15	19.17	19.29	18.89	-1.39%	25,251,500	482,184,960	2.56
2026-09-10	19.61	19.44	19.67	19.32	-1.52%	18,742,900	365,283,936	1.90
2026-09-09	19.71	19.74	19.90	19.55	+0.46%	20,470,800	403,528,544	2.08
2026-09-08	20.15	19.65	20.23	19.64	-2.58%	32,104,000	639,557,760	3.26
2026-09-07	20.00	20.17	20.25	19.90	+0.55%	22,207,200	446,816,928	2.25
2026-09-04	20.31	20.06	20.46	20.01	+0.00%	32,360,600	654,424,128	3.29
2026-09-03	20.12	20.06	20.31	19.88	+0.55%	24,851,700	499,388,000	2.52
2026-09-02	19.90	19.95	20.17	19.82	-1.14%	26,641,600	531,699,072	2.70
2026-09-01	20.35	20.18	20.59	20.01	-1.03%	35,401,400	717,871,552	3.59
2026-08-31	20.00	20.39	20.54	19.81	-0.88%	43,887,600	886,512,896	4.46
2026-08-28	20.81	20.57	21.30	20.50	-1.39%	44,227,600	923,927,360	4.49
2026-08-27	20.71	20.86	20.89	20.45	+0.72%	45,597,700	944,187,072	4.63
2026-08-26	20.99	20.71	20.99	20.64	-0.91%	23,686,100	493,108,096	2.40

需要全历史数据与程序化访问？查看奥飞数据日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300738 获取全部历史日线。