上海瀚讯

sz300762 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）

22.54

涨跌幅

-3.34%

成交量

11,138,900 股

成交额

253,818,992 元

换手率

1.77%

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	23.16	22.54	23.16	22.50	-3.34%	11,138,900	253,818,992	1.77
2026-10-13	22.78	23.32	23.55	22.30	+0.65%	15,658,500	358,714,272	2.49
2026-10-12	23.99	23.17	24.04	23.13	-3.62%	12,503,100	293,305,984	1.99
2026-10-09	24.58	24.04	24.75	22.99	-2.91%	21,376,200	505,906,976	3.40
2026-10-08	24.65	24.76	25.78	24.52	+0.90%	16,422,300	413,385,504	2.62
2026-09-30	25.23	24.54	25.27	24.44	-1.17%	8,798,700	217,723,328	1.40
2026-09-29	24.95	24.83	25.22	24.66	-0.92%	9,862,600	245,371,264	1.57
2026-09-28	26.12	25.06	26.45	24.90	-5.08%	14,220,500	360,445,120	2.26
2026-09-24	26.81	26.40	27.15	26.37	-1.53%	12,244,700	327,265,472	1.95
2026-09-23	27.17	26.81	27.22	26.64	-1.65%	10,797,400	289,927,136	1.72
2026-09-22	27.50	27.26	27.93	27.10	-0.40%	17,226,700	473,893,344	2.74
2026-09-21	27.37	27.37	27.70	26.91	+0.29%	15,015,200	410,077,472	2.39
2026-09-18	27.30	27.29	27.55	26.93	+1.83%	13,677,400	372,873,152	2.18
2026-09-17	27.17	26.80	27.76	26.70	-2.23%	12,699,300	343,381,024	2.02
2026-09-16	27.34	27.41	27.69	26.87	+1.14%	13,190,500	360,098,368	2.10
2026-09-15	27.02	27.10	27.39	26.88	-0.51%	8,445,600	229,096,640	1.34
2026-09-14	26.57	27.24	27.59	26.19	+2.52%	13,191,700	355,381,792	2.10
2026-09-11	26.80	26.57	27.00	25.94	-1.99%	17,083,500	451,135,680	2.72
2026-09-10	27.13	27.11	27.56	26.71	-0.48%	9,903,200	269,173,184	1.58
2026-09-09	27.50	27.24	27.84	27.19	-1.02%	10,925,200	299,850,976	1.74
2026-09-08	27.72	27.52	28.29	27.42	-1.01%	12,001,000	334,318,432	1.91
2026-09-07	27.99	27.80	28.33	27.75	-0.50%	10,341,200	288,598,688	1.65
2026-09-04	28.55	27.94	29.17	27.77	-0.96%	15,299,900	435,807,808	2.44
2026-09-03	28.56	28.21	28.57	27.70	-0.28%	13,323,300	373,704,896	2.12
2026-09-02	28.29	28.29	28.62	28.05	-1.33%	11,081,800	313,359,744	1.76
2026-09-01	29.00	28.67	29.18	28.15	-1.31%	13,797,100	393,554,656	2.20
2026-08-31	28.31	29.05	29.25	28.04	+1.64%	17,704,700	511,303,968	2.82
2026-08-28	28.50	28.58	29.07	28.28	-2.29%	21,410,300	612,162,688	3.41
2026-08-27	27.47	29.25	29.38	27.44	+6.75%	26,009,800	746,200,128	4.14
2026-08-26	27.98	27.40	27.98	27.03	-1.08%	12,330,500	338,921,504	1.96

需要全历史数据与程序化访问？查看上海瀚讯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300762 获取全部历史日线。