锦浪科技

sz300763 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）

49.95

涨跌幅

-2.40%

成交量

6,639,000 股

成交额

334,982,624 元

换手率

2.06%

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	51.00	49.95	51.80	49.83	-2.40%	6,639,000	334,982,624	2.06
2026-10-13	52.02	51.18	52.25	49.90	-3.03%	10,534,400	536,510,816	3.28
2026-10-12	52.02	52.78	54.41	51.80	+0.90%	13,190,100	703,465,152	4.10
2026-10-09	53.00	52.31	53.39	50.90	-1.93%	10,390,200	542,105,536	3.23
2026-10-08	52.60	53.34	54.21	51.89	+0.72%	10,188,000	540,172,736	3.17
2026-09-30	53.00	52.96	53.29	52.16	+0.65%	5,775,000	304,652,512	1.80
2026-09-29	52.25	52.62	52.97	51.89	+0.71%	5,279,100	277,541,696	1.64
2026-09-28	53.17	52.25	53.45	51.33	-1.69%	9,091,600	475,319,200	2.83
2026-09-24	54.63	53.15	55.08	53.15	-3.31%	6,707,600	360,857,216	2.09
2026-09-23	56.18	54.97	56.35	54.89	-1.79%	7,378,600	409,208,160	2.29
2026-09-22	56.60	55.97	57.20	55.71	-0.39%	7,695,900	434,278,656	2.39
2026-09-21	57.35	56.19	57.55	55.84	-2.14%	10,463,500	589,942,848	3.25
2026-09-18	55.60	57.42	57.57	55.10	+4.49%	8,969,100	505,689,248	2.79
2026-09-17	54.76	54.95	55.89	54.71	-0.81%	5,434,000	299,952,864	1.69
2026-09-16	53.70	55.40	55.54	53.44	+2.01%	7,140,700	390,267,264	2.22
2026-09-15	54.76	54.31	55.48	54.21	-1.40%	5,726,200	312,545,888	1.78
2026-09-14	55.00	55.08	56.37	54.36	+0.51%	7,472,300	411,977,856	2.32
2026-09-11	56.41	54.80	56.57	54.09	-3.59%	9,197,800	505,477,024	2.86
2026-09-10	56.57	56.84	58.17	55.66	+1.68%	9,790,700	558,394,304	3.04
2026-09-09	56.62	55.90	57.18	55.46	-1.25%	7,478,600	419,870,656	2.33
2026-09-08	58.25	56.61	58.59	56.31	-2.88%	8,630,000	493,688,352	2.68
2026-09-07	58.35	58.29	58.80	57.66	-0.02%	5,133,700	298,861,472	1.60
2026-09-04	58.40	58.30	59.64	58.01	+0.10%	7,230,900	426,203,840	2.25
2026-09-03	58.07	58.24	58.67	57.50	+0.62%	5,441,000	316,653,472	1.69
2026-09-02	58.96	57.88	59.06	57.86	-2.77%	6,834,200	398,871,808	2.13
2026-09-01	61.40	59.53	61.71	59.38	-3.69%	10,477,200	629,847,872	3.26
2026-08-31	62.02	61.81	63.00	60.05	-1.18%	10,990,800	671,522,688	3.42
2026-08-28	61.12	62.55	64.20	61.02	+1.30%	12,265,200	774,589,440	3.81
2026-08-27	63.50	61.75	63.64	59.44	-2.29%	16,744,900	1,015,871,488	5.21
2026-08-26	61.25	63.20	65.75	61.02	+2.60%	18,689,800	1,200,658,688	5.81

需要全历史数据与程序化访问？查看锦浪科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300763 获取全部历史日线。