卓胜微
sz300782 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）
58.10
涨跌幅
-3.34%
成交量
8,035,400 股
成交额
471,813,632 元
换手率
1.75%
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 | 59.61 | 58.10 | 60.00 | 57.70 | -3.34% | 8,035,400 | 471,813,632 | 1.75 |
| 2026-10-13 | 59.46 | 60.11 | 60.88 | 58.00 | -0.61% | 8,733,700 | 517,255,072 | 1.90 |
| 2026-10-12 | 61.99 | 60.48 | 62.06 | 60.37 | -3.11% | 6,682,500 | 408,203,360 | 1.46 |
| 2026-10-09 | 64.12 | 62.42 | 64.35 | 60.62 | -3.45% | 11,220,100 | 699,058,176 | 2.45 |
| 2026-10-08 | 69.56 | 64.65 | 70.19 | 64.20 | -7.87% | 12,100,400 | 805,528,832 | 2.64 |
| 2026-09-30 | 71.03 | 70.17 | 71.43 | 69.30 | +0.13% | 8,153,100 | 571,720,448 | 1.78 |
| 2026-09-29 | 70.13 | 70.08 | 70.86 | 69.54 | -0.24% | 7,589,300 | 531,923,648 | 1.66 |
| 2026-09-28 | 75.53 | 70.25 | 75.70 | 69.95 | -7.30% | 12,321,100 | 878,896,448 | 2.69 |
| 2026-09-24 | 76.66 | 75.78 | 79.00 | 75.70 | -1.28% | 14,304,900 | 1,108,230,400 | 3.12 |
| 2026-09-23 | 74.75 | 76.76 | 77.35 | 74.28 | +2.69% | 10,680,500 | 811,683,840 | 2.33 |
| 2026-09-22 | 77.53 | 74.75 | 78.06 | 74.46 | -2.08% | 9,914,500 | 756,102,464 | 2.16 |
| 2026-09-21 | 75.35 | 76.34 | 78.88 | 75.00 | +3.53% | 15,226,500 | 1,175,016,960 | 3.32 |
| 2026-09-18 | 72.71 | 73.74 | 74.50 | 72.71 | +2.92% | 9,250,600 | 680,338,304 | 2.02 |
| 2026-09-17 | 72.58 | 71.65 | 73.66 | 71.29 | -2.25% | 7,290,400 | 526,320,160 | 1.59 |
| 2026-09-16 | 70.00 | 73.30 | 73.66 | 69.50 | +4.74% | 10,853,200 | 784,850,304 | 2.37 |
| 2026-09-15 | 70.21 | 69.98 | 71.76 | 69.84 | -1.02% | 5,990,900 | 422,433,760 | 1.31 |
| 2026-09-14 | 70.50 | 70.70 | 72.35 | 69.86 | -0.42% | 6,217,900 | 441,286,176 | 1.36 |
| 2026-09-11 | 72.05 | 71.00 | 72.99 | 69.43 | -1.42% | 8,230,800 | 582,972,608 | 1.79 |
| 2026-09-10 | 73.29 | 72.02 | 74.00 | 71.90 | -2.53% | 8,274,000 | 599,749,952 | 1.80 |
| 2026-09-09 | 72.48 | 73.89 | 77.25 | 72.16 | +3.18% | 15,614,400 | 1,169,685,248 | 3.41 |
| 2026-09-08 | 73.50 | 71.61 | 74.64 | 71.30 | -2.84% | 8,801,100 | 640,942,080 | 1.92 |
| 2026-09-07 | 72.53 | 73.70 | 74.34 | 71.55 | +3.11% | 8,967,300 | 655,248,192 | 1.96 |
| 2026-09-04 | 73.51 | 71.48 | 74.79 | 71.07 | -1.93% | 7,656,900 | 559,389,312 | 1.67 |
| 2026-09-03 | 74.29 | 72.89 | 74.95 | 72.45 | -0.83% | 6,547,700 | 480,584,640 | 1.43 |
| 2026-09-02 | 74.50 | 73.50 | 74.92 | 73.38 | -2.67% | 6,887,200 | 509,084,320 | 1.50 |
| 2026-09-01 | 78.33 | 75.52 | 78.78 | 75.50 | -4.38% | 9,350,000 | 713,649,472 | 2.04 |
| 2026-08-31 | 75.85 | 78.98 | 78.99 | 75.58 | +2.05% | 7,695,300 | 592,806,016 | 1.68 |
| 2026-08-28 | 79.24 | 77.39 | 80.44 | 77.32 | -3.26% | 8,423,000 | 662,503,488 | 1.84 |
| 2026-08-27 | 77.40 | 80.00 | 80.80 | 76.94 | +4.07% | 12,393,500 | 986,942,720 | 2.70 |
| 2026-08-26 | 75.64 | 76.87 | 78.63 | 75.10 | +1.34% | 12,633,600 | 975,016,000 | 2.75 |
需要全历史数据与程序化访问？
查看 卓胜微 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=sz300782 获取全部历史日线。