欣锐科技
sz300745 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）
23.32
涨跌幅
-3.44%
成交量
4,360,200 股
成交额
103,346,888 元
换手率
3.07%
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 | 23.90 | 23.32 | 24.28 | 23.32 | -3.44% | 4,360,200 | 103,346,888 | 3.07 |
| 2026-10-13 | 23.80 | 24.15 | 24.55 | 23.05 | -0.62% | 5,093,000 | 121,119,160 | 3.58 |
| 2026-10-12 | 24.82 | 24.30 | 25.10 | 24.21 | -2.57% | 4,115,500 | 101,055,416 | 2.89 |
| 2026-10-09 | 25.45 | 24.94 | 25.57 | 23.79 | -2.12% | 5,600,600 | 137,362,848 | 3.94 |
| 2026-10-08 | 26.28 | 25.48 | 26.75 | 25.08 | -2.00% | 4,838,300 | 124,808,816 | 3.40 |
| 2026-09-30 | 26.65 | 26.00 | 26.88 | 25.80 | -3.35% | 5,074,800 | 132,993,992 | 3.57 |
| 2026-09-29 | 25.94 | 26.90 | 26.97 | 25.93 | +2.48% | 5,053,100 | 134,389,488 | 3.55 |
| 2026-09-28 | 27.60 | 26.25 | 27.70 | 26.08 | -5.88% | 6,474,700 | 172,400,816 | 4.55 |
| 2026-09-24 | 28.12 | 27.89 | 28.88 | 27.59 | -0.36% | 5,388,600 | 151,593,424 | 3.79 |
| 2026-09-23 | 28.19 | 27.99 | 28.39 | 27.68 | +0.32% | 3,738,300 | 104,680,680 | 2.63 |
| 2026-09-22 | 27.92 | 27.90 | 28.48 | 27.71 | +0.32% | 4,556,500 | 127,688,448 | 3.20 |
| 2026-09-21 | 28.21 | 27.81 | 28.38 | 27.55 | -1.10% | 4,136,400 | 115,575,760 | 2.91 |
| 2026-09-18 | 27.60 | 28.12 | 28.20 | 27.44 | +2.67% | 4,175,800 | 116,416,336 | 2.94 |
| 2026-09-17 | 27.59 | 27.39 | 27.90 | 27.18 | -0.69% | 3,379,000 | 92,812,424 | 2.38 |
| 2026-09-16 | 27.09 | 27.58 | 27.84 | 26.79 | +1.29% | 3,847,000 | 105,457,904 | 2.70 |
| 2026-09-15 | 26.98 | 27.23 | 27.98 | 26.91 | +0.63% | 4,903,200 | 134,313,712 | 3.45 |
| 2026-09-14 | 26.70 | 27.06 | 27.29 | 26.10 | +0.59% | 3,637,100 | 97,804,232 | 2.56 |
| 2026-09-11 | 27.01 | 26.90 | 27.20 | 26.16 | -1.57% | 4,668,200 | 124,491,672 | 3.28 |
| 2026-09-10 | 27.79 | 27.33 | 27.97 | 27.23 | -1.90% | 4,594,400 | 126,242,528 | 3.23 |
| 2026-09-09 | 28.28 | 27.86 | 28.86 | 27.71 | -1.55% | 5,955,400 | 167,625,056 | 4.19 |
| 2026-09-08 | 29.63 | 28.30 | 29.63 | 28.20 | -4.00% | 7,875,300 | 224,605,808 | 5.54 |
| 2026-09-07 | 28.47 | 29.48 | 29.54 | 28.05 | +3.73% | 9,753,800 | 281,373,504 | 6.86 |
| 2026-09-04 | 29.30 | 28.42 | 31.17 | 28.29 | -2.07% | 13,252,500 | 394,596,800 | 9.32 |
| 2026-09-03 | 28.39 | 29.02 | 29.50 | 28.20 | +3.27% | 7,754,100 | 224,103,744 | 5.45 |
| 2026-09-02 | 27.91 | 28.10 | 28.64 | 27.61 | -0.74% | 5,647,800 | 158,618,752 | 3.97 |
| 2026-09-01 | 29.10 | 28.31 | 29.14 | 28.10 | -2.71% | 5,263,700 | 149,524,496 | 3.70 |
| 2026-08-31 | 28.14 | 29.10 | 29.15 | 27.78 | +2.43% | 6,812,300 | 195,842,144 | 4.79 |
| 2026-08-28 | 29.33 | 28.41 | 30.20 | 28.38 | -3.14% | 7,936,900 | 231,403,280 | 5.58 |
| 2026-08-27 | 29.48 | 29.33 | 29.90 | 28.67 | +0.76% | 7,473,100 | 218,147,920 | 5.25 |
| 2026-08-26 | 28.99 | 29.11 | 29.51 | 27.74 | +1.93% | 6,958,600 | 199,866,928 | 4.89 |
需要全历史数据与程序化访问？
查看 欣锐科技 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=sz300745 获取全部历史日线。