三只松鼠
sz300783 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）
16.80
涨跌幅
-0.24%
成交量
3,445,900 股
成交额
57,919,772 元
换手率
1.23%
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 | 16.78 | 16.80 | 17.02 | 16.69 | -0.24% | 3,445,900 | 57,919,772 | 1.23 |
| 2026-10-13 | 16.85 | 16.84 | 16.97 | 16.59 | -0.53% | 3,790,200 | 63,683,384 | 1.35 |
| 2026-10-12 | 17.05 | 16.93 | 17.27 | 16.85 | -1.23% | 4,447,500 | 75,647,680 | 1.59 |
| 2026-10-09 | 16.62 | 17.14 | 17.14 | 16.62 | +2.51% | 6,165,700 | 104,083,040 | 2.20 |
| 2026-10-08 | 16.61 | 16.72 | 16.85 | 16.55 | +0.48% | 4,426,500 | 73,940,960 | 1.58 |
| 2026-09-30 | 16.35 | 16.64 | 16.77 | 16.35 | +1.90% | 3,778,000 | 62,495,564 | 1.35 |
| 2026-09-29 | 16.42 | 16.33 | 16.53 | 16.25 | -0.55% | 3,253,900 | 53,243,364 | 1.16 |
| 2026-09-28 | 16.64 | 16.42 | 16.74 | 16.23 | -0.85% | 5,750,700 | 94,246,104 | 2.05 |
| 2026-09-24 | 16.75 | 16.56 | 16.87 | 16.54 | -1.43% | 3,446,500 | 57,422,300 | 1.23 |
| 2026-09-23 | 16.97 | 16.80 | 17.08 | 16.80 | -1.06% | 3,465,400 | 58,587,596 | 1.24 |
| 2026-09-22 | 16.80 | 16.98 | 17.16 | 16.74 | +0.71% | 4,448,600 | 75,422,024 | 1.59 |
| 2026-09-21 | 16.67 | 16.86 | 16.87 | 16.60 | +1.26% | 3,478,500 | 58,322,964 | 1.24 |
| 2026-09-18 | 16.52 | 16.65 | 16.76 | 16.46 | +1.15% | 3,888,300 | 64,881,672 | 1.39 |
| 2026-09-17 | 16.41 | 16.46 | 16.49 | 16.28 | +0.00% | 2,901,800 | 47,562,152 | 1.04 |
| 2026-09-16 | 16.49 | 16.46 | 16.50 | 16.23 | -0.18% | 4,000,900 | 65,519,820 | 1.43 |
| 2026-09-15 | 16.83 | 16.49 | 16.90 | 16.46 | -2.31% | 4,775,000 | 79,237,728 | 1.70 |
| 2026-09-14 | 16.75 | 16.88 | 16.98 | 16.68 | +0.30% | 3,767,600 | 63,452,436 | 1.34 |
| 2026-09-11 | 17.37 | 16.83 | 17.48 | 16.78 | -3.94% | 6,386,900 | 108,259,128 | 2.28 |
| 2026-09-10 | 17.92 | 17.52 | 18.00 | 17.51 | -2.72% | 4,340,200 | 76,547,912 | 1.55 |
| 2026-09-09 | 18.14 | 18.01 | 18.19 | 17.89 | -0.99% | 6,028,400 | 108,556,464 | 2.15 |
| 2026-09-08 | 18.02 | 18.19 | 18.31 | 18.02 | +0.55% | 7,492,800 | 136,321,280 | 2.67 |
| 2026-09-07 | 17.86 | 18.09 | 18.14 | 17.82 | +1.74% | 7,987,600 | 144,003,200 | 2.85 |
| 2026-09-04 | 17.35 | 17.78 | 17.98 | 17.30 | +2.77% | 8,020,800 | 142,222,176 | 2.86 |
| 2026-09-03 | 17.55 | 17.30 | 17.68 | 17.28 | -1.65% | 4,320,100 | 75,424,840 | 1.54 |
| 2026-09-02 | 17.78 | 17.59 | 17.85 | 17.51 | -1.35% | 5,306,700 | 93,589,344 | 1.89 |
| 2026-09-01 | 17.68 | 17.83 | 17.98 | 17.55 | +0.68% | 7,144,200 | 127,495,144 | 2.55 |
| 2026-08-31 | 17.25 | 17.71 | 17.83 | 17.10 | +2.67% | 11,716,100 | 205,181,680 | 4.18 |
| 2026-08-28 | 17.06 | 17.25 | 17.31 | 17.03 | +0.82% | 5,302,400 | 91,158,272 | 1.89 |
| 2026-08-27 | 17.07 | 17.11 | 17.28 | 16.95 | +0.00% | 4,396,500 | 75,153,016 | 1.57 |
| 2026-08-26 | 17.02 | 17.11 | 17.26 | 17.00 | -0.23% | 3,848,900 | 65,931,856 | 1.37 |
需要全历史数据与程序化访问？
查看 三只松鼠 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=sz300783 获取全部历史日线。