电声股份
sz300805 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）
9.26
涨跌幅
-0.11%
成交量
27,100,000 股
成交额
249,712,464 元
换手率
9.03%
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 | 9.09 | 9.26 | 9.38 | 9.04 | -0.11% | 27,100,000 | 249,712,464 | 9.03 |
| 2026-10-13 | 8.85 | 9.27 | 9.38 | 8.70 | +3.34% | 27,551,600 | 250,168,208 | 9.18 |
| 2026-10-12 | 9.06 | 8.97 | 9.09 | 8.78 | -1.43% | 22,028,300 | 197,122,000 | 7.34 |
| 2026-10-09 | 8.44 | 9.10 | 9.16 | 8.43 | +7.06% | 29,400,300 | 262,173,504 | 9.79 |
| 2026-10-08 | 8.66 | 8.50 | 8.66 | 8.42 | -1.96% | 10,177,600 | 86,480,032 | 3.39 |
| 2026-09-30 | 8.88 | 8.67 | 8.90 | 8.62 | -2.14% | 12,729,300 | 110,789,288 | 4.24 |
| 2026-09-29 | 8.41 | 8.86 | 8.91 | 8.36 | +4.85% | 16,234,000 | 142,339,376 | 5.41 |
| 2026-09-28 | 8.69 | 8.45 | 8.74 | 8.38 | -2.31% | 12,841,400 | 109,431,640 | 4.28 |
| 2026-09-24 | 8.56 | 8.65 | 9.06 | 8.47 | +1.53% | 18,212,400 | 159,570,320 | 6.07 |
| 2026-09-23 | 8.67 | 8.52 | 8.67 | 8.42 | -1.73% | 7,619,700 | 64,812,360 | 2.54 |
| 2026-09-22 | 8.53 | 8.67 | 8.74 | 8.50 | +2.12% | 10,503,200 | 90,691,656 | 3.50 |
| 2026-09-21 | 8.37 | 8.49 | 8.52 | 8.30 | +2.29% | 6,208,900 | 52,470,000 | 2.07 |
| 2026-09-18 | 8.37 | 8.30 | 8.43 | 8.26 | +0.00% | 5,586,700 | 46,532,532 | 1.86 |
| 2026-09-17 | 8.06 | 8.30 | 8.31 | 8.04 | +2.47% | 6,138,900 | 50,365,540 | 2.04 |
| 2026-09-16 | 7.98 | 8.10 | 8.10 | 7.85 | +1.25% | 5,922,200 | 47,482,144 | 1.97 |
| 2026-09-15 | 8.20 | 8.00 | 8.29 | 7.99 | -2.79% | 5,808,800 | 47,141,068 | 1.93 |
| 2026-09-14 | 8.36 | 8.23 | 8.36 | 8.12 | -0.24% | 5,196,700 | 42,681,068 | 1.73 |
| 2026-09-11 | 8.36 | 8.25 | 8.36 | 8.16 | -1.79% | 5,820,800 | 47,956,432 | 1.94 |
| 2026-09-10 | 8.50 | 8.40 | 8.50 | 8.30 | -1.41% | 5,105,000 | 42,847,716 | 1.70 |
| 2026-09-09 | 8.70 | 8.52 | 8.74 | 8.43 | -2.52% | 7,923,200 | 67,374,632 | 2.64 |
| 2026-09-08 | 8.58 | 8.74 | 8.81 | 8.51 | +1.63% | 9,655,200 | 84,334,752 | 3.22 |
| 2026-09-07 | 8.56 | 8.60 | 8.71 | 8.50 | +0.47% | 8,351,600 | 71,749,944 | 2.78 |
| 2026-09-04 | 8.54 | 8.56 | 8.86 | 8.40 | +2.27% | 11,854,700 | 102,826,088 | 3.95 |
| 2026-09-03 | 8.57 | 8.37 | 8.69 | 8.34 | -2.22% | 8,053,700 | 68,101,272 | 2.68 |
| 2026-09-02 | 8.63 | 8.56 | 8.72 | 8.48 | -2.06% | 10,031,500 | 86,029,192 | 3.34 |
| 2026-09-01 | 8.52 | 8.74 | 8.79 | 8.51 | +3.07% | 14,903,700 | 129,618,256 | 4.96 |
| 2026-08-31 | 8.19 | 8.48 | 8.49 | 8.16 | +2.79% | 12,814,500 | 107,401,528 | 4.27 |
| 2026-08-28 | 8.41 | 8.25 | 8.41 | 8.18 | +1.73% | 9,845,600 | 81,649,808 | 3.28 |
| 2026-08-27 | 8.02 | 8.11 | 8.23 | 7.99 | +1.50% | 9,104,300 | 74,029,456 | 3.03 |
| 2026-08-26 | 8.02 | 7.99 | 8.06 | 7.87 | -0.25% | 5,270,800 | 41,985,168 | 1.76 |
需要全历史数据与程序化访问？
查看 电声股份 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=sz300805 获取全部历史日线。