斯迪克

sz300806 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）

42.19

涨跌幅

-1.75%

成交量

17,114,600 股

成交额

739,236,160 元

换手率

3.75%

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	43.00	42.19	44.42	42.13	-1.75%	17,114,600	739,236,160	3.75
2026-10-13	42.06	42.94	43.75	40.66	-1.51%	19,080,600	803,661,568	4.18
2026-10-12	44.80	43.60	45.54	43.50	-2.94%	14,182,600	629,248,256	3.11
2026-10-09	45.19	44.92	45.19	42.06	-0.60%	20,159,600	885,016,256	4.41
2026-10-08	48.08	45.19	48.75	44.45	-5.64%	19,864,300	918,211,584	4.35
2026-09-30	49.31	47.89	49.50	47.83	-2.48%	11,665,000	565,803,456	2.55
2026-09-29	47.98	49.11	49.50	47.25	+1.78%	15,409,100	751,277,184	3.37
2026-09-28	53.03	48.25	53.24	48.05	-9.73%	26,276,600	1,314,112,000	5.75
2026-09-24	55.41	53.45	56.52	53.31	-4.18%	25,882,100	1,418,004,736	5.67
2026-09-23	55.58	55.78	57.00	55.55	+0.41%	17,939,800	1,008,760,256	3.93
2026-09-22	56.90	55.55	57.45	55.37	-1.42%	19,142,700	1,079,606,144	4.19
2026-09-21	58.75	56.35	59.36	55.34	-2.69%	31,157,400	1,767,336,064	6.82
2026-09-18	58.40	57.91	59.00	56.00	-0.16%	30,055,800	1,730,343,296	6.58
2026-09-17	59.67	58.00	59.76	57.77	-2.77%	28,589,400	1,671,740,032	6.26
2026-09-16	58.00	59.65	60.05	56.80	+3.88%	37,709,700	2,225,841,920	8.26
2026-09-15	52.00	57.42	58.27	51.79	+9.35%	47,396,300	2,627,425,280	10.38
2026-09-14	52.03	52.51	53.49	50.11	+0.65%	26,855,400	1,407,335,168	5.88
2026-09-11	54.55	52.17	54.55	49.99	-2.65%	34,570,800	1,797,708,544	7.57
2026-09-10	49.96	53.59	55.80	48.54	+8.70%	50,972,800	2,691,348,736	11.16
2026-09-09	47.10	49.30	50.62	46.86	+5.82%	36,497,900	1,804,896,640	7.99
2026-09-08	47.71	46.59	48.94	46.38	-2.35%	22,266,800	1,056,124,864	4.88
2026-09-07	47.28	47.71	48.39	47.06	+2.45%	22,624,100	1,080,981,120	4.95
2026-09-04	48.20	46.57	49.93	46.18	-1.67%	23,333,100	1,117,740,416	5.11
2026-09-03	48.58	47.36	48.85	46.50	-0.40%	16,787,700	795,655,552	3.68
2026-09-02	46.08	47.55	48.30	45.76	+0.40%	18,300,700	865,619,776	4.01
2026-09-01	50.01	47.36	50.37	46.90	-5.37%	27,893,900	1,334,824,192	6.11
2026-08-31	47.56	50.05	50.30	47.10	+2.37%	27,974,400	1,377,401,472	6.13
2026-08-28	52.36	48.89	52.36	48.85	-5.05%	29,043,800	1,458,007,040	6.36
2026-08-27	50.90	51.49	52.38	50.06	+2.75%	30,441,500	1,558,904,576	6.67
2026-08-26	51.80	50.11	51.80	49.00	-1.75%	23,754,300	1,193,363,584	5.20

需要全历史数据与程序化访问？查看斯迪克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300806 获取全部历史日线。