三角防务

sz300775 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）

19.28

涨跌幅

-0.57%

成交量

10,556,100 股

成交额

204,327,216 元

换手率

1.99%

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	19.33	19.28	19.65	18.97	-0.57%	10,556,100	204,327,216	1.99
2026-10-13	18.60	19.39	19.55	18.34	+3.52%	14,100,400	268,012,112	2.65
2026-10-12	19.05	18.73	19.24	18.70	-1.37%	8,700,800	164,385,536	1.64
2026-10-09	19.47	18.99	19.58	18.61	-1.96%	15,919,500	300,904,608	2.99
2026-10-08	19.90	19.37	20.20	19.29	-2.42%	10,004,100	197,201,328	1.88
2026-09-30	20.08	19.85	20.22	19.83	-0.65%	7,895,200	157,650,832	1.49
2026-09-29	20.15	19.98	20.28	19.92	-1.04%	6,637,400	132,788,376	1.25
2026-09-28	20.62	20.19	20.63	19.97	-2.23%	7,914,300	160,183,504	1.49
2026-09-24	20.90	20.65	21.05	20.46	-1.48%	8,841,300	183,139,136	1.66
2026-09-23	21.28	20.96	21.28	20.92	-1.50%	6,813,000	143,488,640	1.28
2026-09-22	21.56	21.28	21.70	21.22	-1.44%	11,121,700	237,449,952	2.09
2026-09-21	21.09	21.59	22.20	21.08	+2.52%	12,372,400	267,686,432	2.33
2026-09-18	20.99	21.06	21.34	20.89	+1.15%	8,292,100	175,061,280	1.56
2026-09-17	20.92	20.82	21.24	20.71	-1.09%	7,488,800	156,516,416	1.41
2026-09-16	20.93	21.05	21.18	20.76	+0.48%	7,955,600	167,071,104	1.50
2026-09-15	21.49	20.95	21.49	20.92	-2.51%	10,380,700	219,475,536	1.95
2026-09-14	22.16	21.49	22.49	21.35	-3.80%	12,970,000	280,908,288	2.44
2026-09-11	22.33	22.34	22.68	21.82	-0.80%	14,518,100	322,145,312	2.73
2026-09-10	22.55	22.52	22.86	22.26	-0.79%	14,588,900	328,501,280	2.74
2026-09-09	22.22	22.70	23.15	22.10	+1.93%	20,679,200	468,220,480	3.89
2026-09-08	21.55	22.27	22.35	21.48	+3.15%	16,578,000	366,536,320	3.12
2026-09-07	21.90	21.59	21.98	21.50	-1.14%	9,737,900	210,584,080	1.83
2026-09-04	21.78	21.84	22.23	21.70	+0.51%	13,969,300	306,877,536	2.63
2026-09-03	21.71	21.73	21.90	21.51	-0.14%	10,569,900	229,485,104	1.99
2026-09-02	22.00	21.76	22.16	21.71	-1.23%	13,252,900	289,944,416	2.49
2026-09-01	22.22	22.03	22.26	21.74	-1.17%	12,831,700	282,218,432	2.41
2026-08-31	21.45	22.29	22.45	21.04	-0.45%	24,641,900	533,511,168	4.63
2026-08-28	21.40	22.39	22.97	21.34	+4.33%	25,589,300	573,574,400	4.81
2026-08-27	20.90	21.46	21.55	20.77	+2.73%	9,246,300	196,348,176	1.74
2026-08-26	20.97	20.89	21.16	20.75	+0.00%	5,968,300	125,075,624	1.12

需要全历史数据与程序化访问？查看三角防务日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300775 获取全部历史日线。