指南针

sz300803 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）

52.04

涨跌幅

-1.72%

成交量

12,389,300 股

成交额

646,742,272 元

换手率

1.40%

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	52.58	52.04	53.17	51.82	-1.72%	12,389,300	646,742,272	1.40
2026-10-13	51.45	52.95	54.50	51.30	+1.42%	24,205,800	1,283,324,288	2.73
2026-10-12	52.74	52.21	53.66	52.07	-2.01%	13,952,100	733,295,936	1.57
2026-10-09	51.24	53.28	53.64	49.10	+3.98%	30,547,800	1,578,746,624	3.44
2026-10-08	52.89	51.24	53.59	50.93	-3.38%	15,331,100	796,094,592	1.73
2026-09-30	54.83	53.03	55.17	52.53	-2.91%	14,673,200	783,660,288	1.65
2026-09-29	53.70	54.62	54.98	53.70	+1.20%	11,303,800	616,067,712	1.27
2026-09-28	56.10	53.97	56.45	53.61	-4.48%	16,065,800	876,761,856	1.81
2026-09-24	58.20	56.50	58.25	56.46	-3.00%	15,712,300	897,776,832	1.77
2026-09-23	58.18	58.25	59.11	57.22	+0.67%	19,428,100	1,130,351,360	2.19
2026-09-22	57.00	57.86	58.49	56.65	-29.82%	24,936,500	1,441,598,336	2.81
2026-09-21	82.00	82.45	83.05	81.54	+0.55%	12,449,700	1,023,791,680	1.40
2026-09-18	80.18	82.00	82.61	79.91	+3.72%	16,457,000	1,338,027,264	1.85
2026-09-17	80.00	79.06	80.90	78.93	-2.03%	9,970,100	793,134,592	1.63
2026-09-16	77.11	80.70	81.70	76.70	+4.60%	17,323,800	1,378,329,472	2.83
2026-09-15	79.25	77.15	79.29	77.10	-1.56%	9,664,100	752,153,216	1.58
2026-09-14	78.99	78.37	79.68	78.35	-1.20%	10,086,700	795,559,680	1.65
2026-09-11	82.80	79.32	83.18	79.08	-6.37%	20,773,100	1,668,146,816	3.40
2026-09-10	83.90	84.72	86.29	83.00	+0.57%	15,171,100	1,288,831,104	2.48
2026-09-09	84.61	84.24	85.06	83.81	-0.43%	11,218,100	945,437,952	1.84
2026-09-08	84.91	84.60	86.44	84.14	-0.41%	14,554,200	1,240,030,080	2.38
2026-09-07	88.11	84.95	88.65	84.56	-3.56%	24,903,200	2,136,350,208	4.07
2026-09-04	86.50	88.09	90.57	85.99	+2.84%	35,462,700	3,141,924,608	5.80
2026-09-03	85.00	85.66	88.81	84.00	+1.78%	24,476,000	2,121,888,512	4.00
2026-09-02	85.20	84.16	85.89	83.66	-2.76%	13,949,200	1,180,338,816	2.28
2026-09-01	85.29	86.55	88.18	84.57	+1.48%	22,230,800	1,924,045,696	3.64
2026-08-31	85.60	85.29	86.17	82.81	-1.03%	19,159,300	1,616,159,488	3.13
2026-08-28	86.20	86.18	88.20	85.33	-1.45%	24,104,000	2,089,624,960	3.94
2026-08-27	81.80	87.45	87.81	81.80	+5.13%	38,419,600	3,271,111,424	6.28
2026-08-26	80.10	83.18	85.40	79.37	+4.16%	27,812,200	2,315,238,912	4.55

需要全历史数据与程序化访问？查看指南针日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300803 获取全部历史日线。