震安科技

sz300767 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）

18.32

涨跌幅

-2.55%

成交量

4,898,400 股

成交额

91,071,000 元

换手率

2.04%

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	18.70	18.32	18.96	18.30	-2.55%	4,898,400	91,071,000	2.04
2026-10-13	17.45	18.80	19.27	17.01	+5.50%	11,195,700	205,089,664	4.67
2026-10-12	18.54	17.82	18.65	17.74	-1.76%	5,080,600	92,069,976	2.12
2026-10-09	18.21	18.14	18.23	16.95	-0.82%	9,633,500	169,116,624	4.02
2026-10-08	19.23	18.29	19.25	18.10	-4.84%	7,331,700	135,954,384	3.06
2026-09-30	19.89	19.22	19.89	19.19	-2.24%	4,332,500	83,871,488	1.81
2026-09-29	19.35	19.66	19.91	19.17	+2.02%	6,426,800	126,242,584	2.68
2026-09-28	20.99	19.27	21.05	19.03	-8.93%	11,735,800	230,761,728	4.89
2026-09-24	21.88	21.16	22.28	21.10	-0.24%	9,758,600	211,459,872	4.07
2026-09-23	21.60	21.21	21.71	21.15	-0.66%	4,626,900	98,696,424	1.93
2026-09-22	21.79	21.35	22.08	21.26	-1.61%	8,117,500	176,026,848	3.38
2026-09-21	21.86	21.70	21.99	21.26	-0.09%	9,999,900	215,185,664	4.17
2026-09-18	20.48	21.72	22.15	20.47	+7.00%	18,304,300	391,962,560	7.63
2026-09-17	19.48	20.30	20.43	19.48	+3.31%	9,980,700	201,446,608	4.16
2026-09-16	19.17	19.65	19.69	18.95	+1.92%	7,771,000	150,691,648	3.24
2026-09-15	18.32	19.28	19.76	18.30	+4.73%	10,374,100	200,319,712	4.32
2026-09-14	17.96	18.41	18.63	17.77	+0.88%	5,197,800	95,235,712	2.17
2026-09-11	18.50	18.25	18.84	17.83	-2.72%	6,699,400	122,377,520	2.79
2026-09-10	19.00	18.76	19.16	18.73	-2.04%	4,602,000	87,058,928	1.92
2026-09-09	19.37	19.15	19.60	18.95	-1.44%	5,802,200	111,499,624	2.42
2026-09-08	19.10	19.43	19.65	18.85	+2.16%	7,641,600	146,942,640	3.19
2026-09-07	18.99	19.02	19.29	18.71	+0.63%	4,139,300	78,814,736	1.73
2026-09-04	19.58	18.90	19.98	18.74	-3.28%	7,553,000	146,573,152	3.15
2026-09-03	19.10	19.54	19.88	18.83	+3.33%	8,026,200	155,271,616	3.35
2026-09-02	18.91	18.91	19.06	18.63	-0.84%	4,719,900	88,992,208	1.97
2026-09-01	19.50	19.07	19.50	18.71	-2.70%	8,595,900	163,019,040	3.58
2026-08-31	18.50	19.60	19.65	18.43	+4.26%	8,230,800	158,146,464	3.43
2026-08-28	19.63	18.80	19.63	18.78	-2.89%	8,275,000	158,225,344	3.45
2026-08-27	17.90	19.36	20.08	17.85	+7.92%	14,231,600	271,052,384	5.93
2026-08-26	18.02	17.94	18.25	17.83	-0.33%	5,802,700	104,611,144	2.42

需要全历史数据与程序化访问？查看震安科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300767 获取全部历史日线。