控制台 登录/注册

值得买

sz300785 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）
37.95
涨跌幅
+1.25%
成交量
23,237,900 股
成交额
876,494,336 元
换手率
17.86%
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 36.97 37.95 39.20 36.37 +1.25% 23,237,900 876,494,336 17.86
2026-10-13 35.95 37.48 38.44 35.00 +2.88% 22,071,500 818,679,360 16.96
2026-10-12 35.61 36.43 36.69 34.78 +1.93% 17,889,200 642,624,768 13.75
2026-10-09 33.98 35.74 36.10 31.76 +5.12% 16,743,300 566,625,472 12.87
2026-10-08 36.01 34.00 36.06 33.76 -6.13% 10,361,100 358,185,632 7.96
2026-09-30 37.41 36.22 37.66 36.09 -2.40% 13,281,400 484,859,168 10.21
2026-09-29 33.99 37.11 38.20 33.49 +10.71% 23,395,000 852,793,408 17.98
2026-09-28 34.84 33.52 35.17 33.50 -3.62% 7,370,900 250,766,480 5.67
2026-09-24 35.85 34.78 36.50 34.75 -4.00% 11,256,000 399,370,912 8.65
2026-09-23 38.88 36.23 39.20 35.91 -3.82% 17,697,100 650,214,784 13.60
2026-09-22 36.70 37.67 39.90 35.30 +9.86% 27,545,200 1,034,595,392 21.17
2026-09-21 34.25 34.29 34.52 33.88 +0.70% 4,282,200 146,324,864 3.29
2026-09-18 34.20 34.05 34.31 33.59 +0.62% 4,877,400 165,908,704 3.75
2026-09-17 33.11 33.84 34.26 33.11 +1.14% 5,250,300 177,662,224 4.04
2026-09-16 32.80 33.46 33.66 32.48 +1.09% 3,999,400 132,339,736 3.07
2026-09-15 33.90 33.10 34.25 33.07 -1.16% 4,790,900 160,978,880 3.68
2026-09-14 34.18 33.49 34.18 33.33 -2.13% 4,375,300 147,110,544 3.36
2026-09-11 35.60 34.22 35.66 33.80 -4.89% 7,797,500 268,321,776 5.99
2026-09-10 37.88 35.98 38.00 35.62 +1.44% 9,622,700 349,765,600 7.40
2026-09-09 36.78 35.47 36.78 35.08 -3.80% 6,983,900 249,120,448 5.37
2026-09-08 36.50 36.87 37.44 36.03 +0.57% 7,907,600 291,367,616 6.08
2026-09-07 36.88 36.66 36.89 35.92 +0.77% 9,207,800 334,798,464 7.08
2026-09-04 35.81 36.38 38.36 35.43 +2.62% 15,275,200 568,157,696 11.74
2026-09-03 35.97 35.45 36.86 35.02 -0.92% 7,468,200 267,668,576 5.74
2026-09-02 35.82 35.78 36.60 35.38 -1.84% 10,259,100 368,311,200 7.89
2026-09-01 34.78 36.45 37.87 34.78 +4.44% 17,728,200 645,519,424 13.63
2026-08-31 33.04 34.90 35.08 32.98 +3.59% 12,271,300 421,923,360 9.43
2026-08-28 33.29 33.69 34.39 32.65 +2.53% 13,291,400 447,267,040 10.22
2026-08-27 32.72 32.86 33.27 32.37 -1.97% 8,438,900 276,979,968 6.49
2026-08-26 34.05 33.52 34.29 33.30 -2.27% 4,480,500 150,925,584 3.44
需要全历史数据与程序化访问？ 查看 值得买 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=sz300785 获取全部历史日线。