胜蓝股份
sz300843 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）
108.08
涨跌幅
-4.06%
成交量
3,332,400 股
成交额
368,956,096 元
换手率
1.98%
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 | 112.00 | 108.08 | 113.81 | 107.77 | -4.06% | 3,332,400 | 368,956,096 | 1.98 |
| 2026-10-13 | 108.50 | 112.65 | 114.30 | 102.54 | +1.72% | 5,711,000 | 619,446,080 | 3.39 |
| 2026-10-12 | 117.93 | 110.75 | 118.52 | 110.28 | -4.76% | 3,399,200 | 383,946,336 | 2.02 |
| 2026-10-09 | 119.44 | 116.28 | 120.00 | 107.44 | -3.19% | 6,919,100 | 788,707,520 | 4.11 |
| 2026-10-08 | 120.50 | 120.11 | 127.66 | 118.60 | +0.25% | 5,893,700 | 724,052,288 | 3.50 |
| 2026-09-30 | 121.39 | 119.81 | 123.99 | 118.11 | +0.55% | 7,147,700 | 865,209,856 | 4.24 |
| 2026-09-29 | 116.82 | 119.16 | 120.42 | 115.15 | +1.93% | 4,478,200 | 524,931,072 | 2.66 |
| 2026-09-28 | 120.59 | 116.90 | 122.32 | 114.60 | -4.89% | 6,364,200 | 749,383,040 | 3.78 |
| 2026-09-24 | 133.34 | 122.91 | 133.94 | 122.40 | -8.92% | 9,315,400 | 1,178,074,752 | 5.53 |
| 2026-09-23 | 137.08 | 134.94 | 137.79 | 132.32 | -1.14% | 5,350,200 | 721,064,192 | 3.18 |
| 2026-09-22 | 144.63 | 136.50 | 146.00 | 135.69 | -4.66% | 7,353,800 | 1,026,418,752 | 4.36 |
| 2026-09-21 | 146.00 | 143.17 | 147.88 | 142.18 | -1.13% | 4,951,100 | 716,126,912 | 2.94 |
| 2026-09-18 | 144.00 | 144.81 | 146.66 | 141.00 | +1.98% | 6,402,400 | 922,679,104 | 3.80 |
| 2026-09-17 | 138.80 | 142.00 | 145.28 | 138.00 | +1.98% | 6,039,400 | 856,919,232 | 3.58 |
| 2026-09-16 | 133.12 | 139.24 | 141.48 | 132.85 | +5.09% | 7,302,900 | 1,007,104,640 | 4.33 |
| 2026-09-15 | 131.07 | 132.50 | 136.50 | 129.50 | -0.29% | 4,653,600 | 620,205,248 | 2.76 |
| 2026-09-14 | 128.53 | 132.88 | 135.83 | 122.51 | +3.35% | 6,506,700 | 854,771,904 | 3.86 |
| 2026-09-11 | 126.00 | 128.57 | 130.18 | 122.28 | +1.47% | 6,139,900 | 777,615,936 | 3.64 |
| 2026-09-10 | 123.87 | 126.71 | 128.68 | 122.77 | +1.69% | 4,755,800 | 602,167,552 | 2.82 |
| 2026-09-09 | 127.00 | 124.61 | 128.22 | 123.77 | -0.91% | 3,566,700 | 447,848,576 | 2.12 |
| 2026-09-08 | 128.68 | 125.75 | 131.71 | 124.49 | -1.68% | 5,126,900 | 654,586,496 | 3.04 |
| 2026-09-07 | 124.91 | 127.90 | 129.98 | 123.10 | +4.33% | 5,734,100 | 727,254,272 | 3.40 |
| 2026-09-04 | 130.00 | 122.59 | 130.67 | 121.00 | -4.67% | 6,564,300 | 821,111,104 | 3.90 |
| 2026-09-03 | 127.12 | 128.60 | 132.32 | 124.25 | +1.74% | 5,956,200 | 767,053,952 | 3.54 |
| 2026-09-02 | 124.98 | 126.40 | 129.72 | 124.20 | -0.47% | 5,486,000 | 695,444,992 | 3.26 |
| 2026-09-01 | 138.46 | 127.00 | 139.46 | 126.60 | -8.18% | 8,048,700 | 1,046,984,896 | 4.78 |
| 2026-08-31 | 130.55 | 138.32 | 139.98 | 129.86 | +2.84% | 6,934,200 | 938,882,560 | 4.12 |
| 2026-08-28 | 138.00 | 134.50 | 140.23 | 134.00 | -2.17% | 5,766,900 | 787,230,400 | 3.42 |
| 2026-08-27 | 133.00 | 137.49 | 139.80 | 131.05 | +5.55% | 8,402,500 | 1,139,575,168 | 4.99 |
| 2026-08-26 | 135.32 | 130.26 | 136.14 | 125.50 | -3.70% | 7,455,400 | 966,915,008 | 4.42 |
需要全历史数据与程序化访问？
查看 胜蓝股份 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=sz300843 获取全部历史日线。