每日互动
sz300766 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）
21.06
涨跌幅
-0.66%
成交量
9,706,600 股
成交额
205,272,736 元
换手率
2.71%
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 | 21.00 | 21.06 | 21.44 | 20.82 | -0.66% | 9,706,600 | 205,272,736 | 2.71 |
| 2026-10-13 | 20.73 | 21.20 | 21.45 | 20.36 | +0.95% | 11,148,500 | 233,167,888 | 3.11 |
| 2026-10-12 | 20.86 | 21.00 | 21.32 | 20.78 | -0.10% | 9,460,400 | 199,489,312 | 2.64 |
| 2026-10-09 | 20.29 | 21.02 | 21.14 | 19.53 | +3.34% | 14,121,500 | 287,044,672 | 3.95 |
| 2026-10-08 | 21.19 | 20.34 | 21.23 | 20.22 | -4.01% | 10,418,000 | 214,673,392 | 2.91 |
| 2026-09-30 | 21.70 | 21.19 | 21.74 | 21.12 | -1.62% | 8,546,400 | 182,189,296 | 2.39 |
| 2026-09-29 | 21.01 | 21.54 | 21.74 | 21.00 | +2.09% | 9,617,000 | 206,171,280 | 2.69 |
| 2026-09-28 | 21.65 | 21.10 | 21.78 | 20.95 | -2.54% | 9,383,700 | 199,242,624 | 2.62 |
| 2026-09-24 | 21.98 | 21.65 | 22.21 | 21.65 | -1.50% | 9,143,600 | 200,196,752 | 2.55 |
| 2026-09-23 | 22.54 | 21.98 | 22.68 | 21.98 | -3.34% | 13,351,300 | 295,829,024 | 3.73 |
| 2026-09-22 | 22.60 | 22.74 | 23.09 | 22.46 | +1.79% | 19,726,500 | 448,219,104 | 5.51 |
| 2026-09-21 | 22.35 | 22.34 | 22.56 | 22.00 | +2.01% | 16,711,300 | 372,679,584 | 4.67 |
| 2026-09-18 | 21.69 | 21.90 | 21.98 | 21.68 | +1.53% | 10,918,900 | 238,673,120 | 3.05 |
| 2026-09-17 | 21.65 | 21.57 | 21.87 | 21.45 | -0.74% | 9,515,800 | 205,793,872 | 2.66 |
| 2026-09-16 | 21.62 | 21.73 | 21.93 | 21.36 | +0.42% | 10,460,600 | 226,995,808 | 2.92 |
| 2026-09-15 | 22.21 | 21.64 | 22.30 | 21.62 | -2.08% | 13,148,600 | 286,856,512 | 3.67 |
| 2026-09-14 | 21.76 | 22.10 | 22.30 | 21.73 | +0.18% | 13,470,300 | 297,300,704 | 3.76 |
| 2026-09-11 | 22.24 | 22.06 | 23.05 | 21.82 | -2.60% | 21,705,900 | 485,989,120 | 6.06 |
| 2026-09-10 | 23.69 | 22.65 | 23.75 | 22.65 | -6.48% | 30,281,400 | 697,398,464 | 8.46 |
| 2026-09-09 | 23.77 | 24.22 | 24.60 | 22.81 | +1.51% | 37,923,800 | 889,469,376 | 10.60 |
| 2026-09-08 | 22.59 | 23.86 | 23.87 | 22.20 | +5.58% | 29,068,300 | 671,485,696 | 8.12 |
| 2026-09-07 | 22.68 | 22.60 | 22.88 | 22.31 | -0.13% | 14,986,900 | 337,420,896 | 4.19 |
| 2026-09-04 | 22.40 | 22.63 | 23.67 | 22.35 | +2.40% | 29,867,400 | 687,606,976 | 8.35 |
| 2026-09-03 | 22.52 | 22.10 | 22.79 | 22.03 | -0.85% | 14,001,900 | 312,972,992 | 3.91 |
| 2026-09-02 | 22.20 | 22.29 | 22.71 | 22.15 | -1.33% | 15,749,000 | 352,208,768 | 4.40 |
| 2026-09-01 | 22.07 | 22.59 | 22.85 | 21.92 | +2.73% | 26,584,700 | 598,100,928 | 7.43 |
| 2026-08-31 | 20.90 | 21.99 | 22.05 | 20.90 | +3.82% | 22,950,200 | 498,074,368 | 6.41 |
| 2026-08-28 | 21.46 | 21.18 | 21.88 | 21.12 | -0.47% | 20,222,400 | 434,038,432 | 5.65 |
| 2026-08-27 | 21.08 | 21.28 | 21.36 | 21.01 | +0.33% | 12,637,000 | 268,449,216 | 3.53 |
| 2026-08-26 | 21.00 | 21.21 | 21.41 | 20.81 | +1.00% | 11,796,100 | 249,363,728 | 3.30 |
需要全历史数据与程序化访问？
查看 每日互动 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=sz300766 获取全部历史日线。