山水比德
sz300844 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）
23.33
涨跌幅
-4.39%
成交量
1,230,700 股
成交额
29,378,680 元
换手率
1.37%
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 | 24.41 | 23.33 | 24.77 | 23.33 | -4.39% | 1,230,700 | 29,378,680 | 1.37 |
| 2026-10-13 | 23.99 | 24.40 | 24.60 | 22.73 | +2.26% | 1,369,500 | 32,460,312 | 1.52 |
| 2026-10-12 | 24.05 | 23.86 | 24.30 | 23.44 | -1.24% | 1,007,600 | 24,072,840 | 1.12 |
| 2026-10-09 | 24.34 | 24.16 | 24.89 | 22.78 | -1.75% | 1,916,800 | 45,161,148 | 2.13 |
| 2026-10-08 | 24.82 | 24.59 | 24.82 | 23.99 | +0.24% | 1,728,500 | 42,190,840 | 1.92 |
| 2026-09-30 | 24.99 | 24.53 | 25.12 | 24.37 | -2.47% | 1,643,800 | 40,530,856 | 1.83 |
| 2026-09-29 | 24.17 | 25.15 | 25.35 | 24.17 | +2.24% | 2,844,900 | 70,632,976 | 3.16 |
| 2026-09-28 | 24.16 | 24.60 | 24.84 | 24.02 | +1.95% | 2,129,200 | 52,069,124 | 2.36 |
| 2026-09-24 | 24.71 | 24.13 | 24.92 | 24.12 | -3.01% | 1,486,000 | 36,228,696 | 1.65 |
| 2026-09-23 | 24.65 | 24.88 | 24.97 | 24.02 | +1.26% | 1,483,000 | 36,675,416 | 1.65 |
| 2026-09-22 | 23.96 | 24.57 | 24.79 | 23.96 | +1.91% | 1,221,100 | 29,868,082 | 1.36 |
| 2026-09-21 | 23.69 | 24.11 | 24.34 | 23.38 | +2.38% | 1,335,900 | 32,139,570 | 1.48 |
| 2026-09-18 | 24.06 | 23.55 | 24.20 | 23.46 | -0.17% | 1,197,000 | 28,463,100 | 1.33 |
| 2026-09-17 | 23.21 | 23.59 | 23.70 | 22.70 | +1.90% | 1,542,300 | 35,914,976 | 1.71 |
| 2026-09-16 | 22.60 | 23.15 | 23.41 | 22.22 | +2.62% | 1,566,700 | 36,131,684 | 1.74 |
| 2026-09-15 | 23.56 | 22.56 | 23.57 | 22.56 | -4.77% | 1,191,000 | 27,373,848 | 1.32 |
| 2026-09-14 | 23.28 | 23.69 | 23.95 | 23.02 | +1.85% | 1,818,000 | 42,860,652 | 2.02 |
| 2026-09-11 | 23.86 | 23.26 | 24.18 | 22.90 | -3.73% | 1,333,600 | 31,141,908 | 1.48 |
| 2026-09-10 | 24.51 | 24.16 | 24.90 | 24.05 | -2.58% | 1,673,000 | 40,799,896 | 1.86 |
| 2026-09-09 | 25.37 | 24.80 | 25.68 | 24.21 | -2.86% | 2,268,500 | 56,511,096 | 2.52 |
| 2026-09-08 | 25.05 | 25.53 | 25.86 | 24.99 | +2.20% | 1,503,600 | 38,159,192 | 1.67 |
| 2026-09-07 | 24.75 | 24.98 | 25.10 | 24.57 | +1.79% | 1,195,800 | 29,800,096 | 1.33 |
| 2026-09-04 | 24.49 | 24.54 | 25.21 | 24.40 | +0.70% | 1,390,900 | 34,576,064 | 1.54 |
| 2026-09-03 | 24.82 | 24.37 | 25.68 | 24.30 | -1.65% | 1,122,500 | 27,648,716 | 1.25 |
| 2026-09-02 | 24.94 | 24.78 | 25.12 | 24.50 | -1.67% | 1,302,900 | 32,235,328 | 1.45 |
| 2026-09-01 | 24.60 | 25.20 | 25.56 | 24.36 | +1.74% | 1,777,000 | 44,703,188 | 1.97 |
| 2026-08-31 | 24.52 | 24.77 | 24.97 | 23.70 | +3.64% | 2,040,600 | 50,053,100 | 2.27 |
| 2026-08-28 | 23.76 | 23.90 | 24.20 | 23.53 | +1.06% | 766,400 | 18,356,212 | 0.85 |
| 2026-08-27 | 23.96 | 23.65 | 23.96 | 23.50 | -1.50% | 821,200 | 19,472,304 | 0.91 |
| 2026-08-26 | 24.29 | 24.01 | 24.29 | 23.67 | +0.38% | 1,045,900 | 25,033,342 | 1.16 |
需要全历史数据与程序化访问？
查看 山水比德 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=sz300844 获取全部历史日线。