水羊股份
sz300740 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）
22.24
涨跌幅
-2.28%
成交量
34,279,000 股
成交额
764,416,192 元
换手率
8.38%
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 | 22.90 | 22.24 | 22.95 | 21.91 | -2.28% | 34,279,000 | 764,416,192 | 8.38 |
| 2026-10-13 | 21.00 | 22.76 | 23.38 | 20.98 | +6.36% | 51,444,300 | 1,143,070,848 | 12.58 |
| 2026-10-12 | 22.28 | 21.40 | 22.34 | 21.28 | -4.04% | 26,911,200 | 581,911,680 | 6.58 |
| 2026-10-09 | 21.66 | 22.30 | 22.53 | 21.00 | +1.46% | 45,298,000 | 985,594,048 | 11.08 |
| 2026-10-08 | 21.50 | 21.98 | 23.39 | 21.41 | +3.44% | 48,265,000 | 1,086,287,232 | 11.80 |
| 2026-09-30 | 20.80 | 21.25 | 22.54 | 20.72 | +2.76% | 35,410,900 | 766,383,168 | 8.66 |
| 2026-09-29 | 20.20 | 20.68 | 21.19 | 19.99 | +1.57% | 24,377,300 | 502,534,816 | 5.96 |
| 2026-09-28 | 21.31 | 20.36 | 21.58 | 19.98 | -4.41% | 37,335,800 | 766,982,784 | 9.13 |
| 2026-09-24 | 20.70 | 21.30 | 22.74 | 20.69 | +3.40% | 49,366,300 | 1,063,972,288 | 12.07 |
| 2026-09-23 | 23.24 | 20.60 | 23.26 | 20.56 | -11.47% | 53,658,900 | 1,149,275,008 | 13.12 |
| 2026-09-22 | 22.87 | 23.27 | 23.98 | 22.87 | +0.82% | 38,063,900 | 894,037,760 | 9.31 |
| 2026-09-21 | 22.90 | 23.08 | 23.49 | 22.44 | +1.67% | 36,475,800 | 840,069,568 | 8.92 |
| 2026-09-18 | 21.22 | 22.70 | 23.53 | 21.00 | +8.61% | 47,081,900 | 1,066,942,336 | 11.51 |
| 2026-09-17 | 19.93 | 20.90 | 21.12 | 19.83 | +4.03% | 22,182,400 | 455,126,112 | 5.42 |
| 2026-09-16 | 19.32 | 20.09 | 20.23 | 19.12 | +3.82% | 20,445,500 | 404,191,712 | 5.00 |
| 2026-09-15 | 19.66 | 19.35 | 20.40 | 19.28 | -0.97% | 20,276,100 | 399,754,784 | 4.96 |
| 2026-09-14 | 19.91 | 19.54 | 20.16 | 19.51 | -2.79% | 16,451,900 | 325,846,240 | 4.02 |
| 2026-09-11 | 20.97 | 20.10 | 21.10 | 19.70 | -4.33% | 25,183,800 | 506,372,544 | 6.16 |
| 2026-09-10 | 20.80 | 21.01 | 21.57 | 20.70 | -1.04% | 15,284,700 | 322,723,008 | 3.74 |
| 2026-09-09 | 22.18 | 21.23 | 22.51 | 20.98 | -4.33% | 28,066,400 | 607,373,376 | 6.86 |
| 2026-09-08 | 22.69 | 22.19 | 22.69 | 22.00 | -1.81% | 18,533,000 | 413,432,288 | 4.53 |
| 2026-09-07 | 22.59 | 22.60 | 22.76 | 22.35 | +0.04% | 17,457,600 | 393,511,264 | 4.27 |
| 2026-09-04 | 22.82 | 22.59 | 23.49 | 22.36 | -0.48% | 26,871,800 | 618,165,568 | 6.57 |
| 2026-09-03 | 23.17 | 22.70 | 23.79 | 22.30 | -0.87% | 25,234,500 | 580,396,800 | 6.17 |
| 2026-09-02 | 23.55 | 22.90 | 23.85 | 22.84 | -3.17% | 25,643,800 | 599,248,128 | 6.27 |
| 2026-09-01 | 23.24 | 23.65 | 24.07 | 23.24 | +3.59% | 27,151,400 | 642,205,952 | 6.64 |
| 2026-08-31 | 22.00 | 22.83 | 23.40 | 21.80 | +4.63% | 34,190,600 | 777,577,216 | 8.36 |
| 2026-08-28 | 22.00 | 21.82 | 22.13 | 21.78 | -0.77% | 17,354,500 | 380,681,280 | 4.24 |
| 2026-08-27 | 21.70 | 21.99 | 22.39 | 21.70 | +1.20% | 22,297,900 | 491,429,792 | 5.45 |
| 2026-08-26 | 22.10 | 21.73 | 22.36 | 21.68 | -0.64% | 22,577,000 | 495,674,048 | 5.52 |
需要全历史数据与程序化访问？
查看 水羊股份 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=sz300740 获取全部历史日线。