壹网壹创
sz300792 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）
25.47
涨跌幅
-1.96%
成交量
14,135,700 股
成交额
359,736,032 元
换手率
6.63%
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 | 25.88 | 25.47 | 26.50 | 25.02 | -1.96% | 14,135,700 | 359,736,032 | 6.63 |
| 2026-10-13 | 24.65 | 25.98 | 26.67 | 24.17 | +3.71% | 20,708,500 | 531,297,696 | 9.71 |
| 2026-10-12 | 24.84 | 25.05 | 25.35 | 24.36 | +1.46% | 10,065,100 | 251,193,216 | 4.72 |
| 2026-10-09 | 23.60 | 24.69 | 24.76 | 22.48 | +4.35% | 10,089,700 | 238,739,392 | 4.73 |
| 2026-10-08 | 24.41 | 23.66 | 24.47 | 23.54 | -3.63% | 6,750,500 | 161,291,984 | 3.17 |
| 2026-09-30 | 24.71 | 24.55 | 24.87 | 24.21 | -0.57% | 6,109,000 | 149,978,464 | 2.86 |
| 2026-09-29 | 23.86 | 24.69 | 24.93 | 23.64 | +3.48% | 9,046,600 | 221,542,240 | 4.24 |
| 2026-09-28 | 24.34 | 23.86 | 24.83 | 23.70 | -1.93% | 7,425,800 | 179,690,240 | 3.48 |
| 2026-09-24 | 24.80 | 24.33 | 25.20 | 24.25 | -2.41% | 6,939,900 | 170,475,424 | 3.25 |
| 2026-09-23 | 25.60 | 24.93 | 25.85 | 24.82 | -3.60% | 10,106,300 | 253,678,160 | 4.74 |
| 2026-09-22 | 24.80 | 25.86 | 26.88 | 24.80 | +5.98% | 18,698,600 | 480,046,208 | 8.77 |
| 2026-09-21 | 24.31 | 24.40 | 24.48 | 23.99 | +0.87% | 6,056,800 | 147,048,752 | 2.84 |
| 2026-09-18 | 24.12 | 24.19 | 24.35 | 23.81 | +1.51% | 5,958,700 | 143,890,848 | 2.79 |
| 2026-09-17 | 23.41 | 23.83 | 24.00 | 23.40 | +0.89% | 6,416,100 | 152,389,568 | 3.01 |
| 2026-09-16 | 23.36 | 23.62 | 23.75 | 22.90 | +1.24% | 5,391,600 | 126,478,952 | 2.53 |
| 2026-09-15 | 23.94 | 23.33 | 23.95 | 23.28 | -1.77% | 4,523,800 | 106,771,024 | 2.12 |
| 2026-09-14 | 23.95 | 23.75 | 24.03 | 23.51 | -1.41% | 4,382,800 | 104,357,672 | 2.06 |
| 2026-09-11 | 24.56 | 24.09 | 24.75 | 23.75 | -3.49% | 6,630,600 | 159,766,576 | 3.11 |
| 2026-09-10 | 25.45 | 24.96 | 25.53 | 24.88 | -2.84% | 4,771,500 | 119,695,288 | 2.24 |
| 2026-09-09 | 25.91 | 25.69 | 26.08 | 25.39 | -1.87% | 7,066,500 | 180,838,576 | 3.31 |
| 2026-09-08 | 26.18 | 26.18 | 26.56 | 25.70 | +0.46% | 9,329,100 | 244,158,640 | 4.37 |
| 2026-09-07 | 26.38 | 26.06 | 26.58 | 25.58 | +0.58% | 12,950,300 | 335,964,736 | 6.07 |
| 2026-09-04 | 25.36 | 25.91 | 26.97 | 25.36 | +2.74% | 16,699,600 | 439,249,792 | 7.83 |
| 2026-09-03 | 26.01 | 25.22 | 26.68 | 25.19 | -3.33% | 16,459,300 | 424,596,736 | 7.72 |
| 2026-09-02 | 26.99 | 26.09 | 27.92 | 26.05 | -4.01% | 25,070,800 | 667,808,448 | 11.76 |
| 2026-09-01 | 24.04 | 27.18 | 28.50 | 23.87 | +14.44% | 33,552,800 | 900,656,448 | 15.73 |
| 2026-08-31 | 22.88 | 23.75 | 23.81 | 22.85 | +2.02% | 5,727,100 | 134,154,416 | 2.69 |
| 2026-08-28 | 23.32 | 23.28 | 23.81 | 23.18 | +0.09% | 4,964,500 | 116,432,192 | 2.33 |
| 2026-08-27 | 23.13 | 23.26 | 23.34 | 22.96 | +0.65% | 2,953,200 | 68,515,160 | 1.38 |
| 2026-08-26 | 23.26 | 23.11 | 23.39 | 22.92 | -0.60% | 2,822,700 | 65,420,012 | 1.32 |
需要全历史数据与程序化访问？
查看 壹网壹创 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=sz300792 获取全部历史日线。