久量股份

sz300808 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）

18.82

涨跌幅

-2.03%

成交量

1,758,400 股

成交额

33,237,872 元

换手率

1.48%

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	19.09	18.82	19.37	18.71	-2.03%	1,758,400	33,237,872	1.48
2026-10-13	19.45	19.21	19.48	18.15	+0.68%	2,870,900	54,165,904	2.41
2026-10-12	19.68	19.08	19.83	18.95	-3.15%	2,114,400	40,753,992	1.78
2026-10-09	19.62	19.70	19.74	18.31	+0.56%	3,174,600	60,438,212	2.67
2026-10-08	20.15	19.59	20.76	19.38	-2.49%	2,667,300	53,218,756	2.24
2026-09-30	20.29	20.09	20.30	19.82	-0.35%	2,076,200	41,565,756	1.75
2026-09-29	20.07	20.16	20.30	19.82	+0.45%	2,273,800	45,809,076	1.91
2026-09-28	20.86	20.07	20.89	19.88	-3.69%	2,956,200	59,825,904	2.49
2026-09-24	21.16	20.84	21.56	20.80	-2.07%	3,026,900	63,909,616	2.55
2026-09-23	21.40	21.28	21.97	21.18	-0.88%	3,181,000	68,266,736	2.68
2026-09-22	21.98	21.47	21.99	21.29	-1.33%	3,854,800	83,140,328	3.24
2026-09-21	23.11	21.76	23.25	21.29	-3.97%	6,803,000	150,623,520	5.72
2026-09-18	21.80	22.66	22.88	21.40	+3.28%	6,421,800	142,912,848	5.40
2026-09-17	18.92	21.94	22.60	18.80	+14.87%	10,339,600	217,543,824	8.70
2026-09-16	17.93	19.10	19.16	17.70	+6.11%	5,849,500	108,421,400	4.92
2026-09-15	18.39	18.00	18.96	17.93	-3.07%	5,588,200	102,596,224	4.70
2026-09-14	19.12	18.57	19.26	18.20	-8.43%	8,625,900	161,181,312	7.25
2026-09-11	23.50	20.28	23.50	19.86	-18.32%	13,445,300	280,259,872	11.31
2026-09-10	25.10	24.83	25.40	24.53	-1.31%	3,124,000	77,871,488	2.63
2026-09-09	24.85	25.16	25.77	24.73	+0.72%	4,649,800	117,355,968	3.91
2026-09-08	24.96	24.98	25.56	24.51	+0.08%	5,836,300	146,953,776	4.91
2026-09-07	22.80	24.96	25.10	22.60	+9.47%	7,717,500	186,648,912	6.49
2026-09-04	21.41	22.80	22.80	21.16	+6.05%	4,749,300	105,072,440	3.99
2026-09-03	21.06	21.50	22.00	20.96	+0.61%	4,948,600	106,476,592	4.16
2026-09-02	20.66	21.37	22.80	20.66	+4.29%	6,812,500	148,147,744	5.73
2026-09-01	20.13	20.49	20.70	20.01	+1.79%	1,720,700	35,086,208	1.45
2026-08-31	19.65	20.13	20.24	19.43	+1.05%	1,620,200	32,324,016	1.36
2026-08-28	19.36	19.92	20.11	19.19	+2.84%	1,802,100	35,747,176	1.52
2026-08-27	19.29	19.37	19.51	19.12	+0.00%	1,338,500	25,829,298	1.13
2026-08-26	20.05	19.37	20.05	19.35	-3.30%	2,068,700	40,604,336	1.74

需要全历史数据与程序化访问？查看久量股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300808 获取全部历史日线。