首都在线
sz300846 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）
17.40
涨跌幅
-1.58%
成交量
11,362,400 股
成交额
198,927,984 元
换手率
2.73%
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 | 17.68 | 17.40 | 17.79 | 17.23 | -1.58% | 11,362,400 | 198,927,984 | 2.73 |
| 2026-10-13 | 17.45 | 17.68 | 17.88 | 16.98 | -0.84% | 16,695,700 | 290,690,176 | 4.01 |
| 2026-10-12 | 17.79 | 17.83 | 17.95 | 17.39 | +0.17% | 13,818,400 | 244,929,648 | 3.31 |
| 2026-10-09 | 17.30 | 17.80 | 17.87 | 16.40 | +1.77% | 21,816,100 | 373,057,248 | 5.23 |
| 2026-10-08 | 18.26 | 17.49 | 18.36 | 17.33 | -3.58% | 14,763,200 | 262,438,144 | 3.54 |
| 2026-09-30 | 18.84 | 18.14 | 19.08 | 18.13 | -3.25% | 13,022,000 | 240,253,680 | 3.12 |
| 2026-09-29 | 18.52 | 18.75 | 19.08 | 18.52 | +0.64% | 11,710,500 | 220,531,696 | 2.81 |
| 2026-09-28 | 19.79 | 18.63 | 19.80 | 18.46 | -5.86% | 17,620,400 | 331,465,280 | 4.23 |
| 2026-09-24 | 19.86 | 19.79 | 20.23 | 19.70 | -1.10% | 12,910,200 | 257,595,104 | 3.10 |
| 2026-09-23 | 20.46 | 20.01 | 20.46 | 19.85 | -2.20% | 16,908,300 | 339,617,728 | 4.06 |
| 2026-09-22 | 20.85 | 20.46 | 21.20 | 20.27 | -0.73% | 22,482,900 | 464,784,448 | 5.39 |
| 2026-09-21 | 20.30 | 20.61 | 20.79 | 20.03 | +2.18% | 27,497,900 | 563,677,248 | 6.61 |
| 2026-09-18 | 19.93 | 20.17 | 20.68 | 19.71 | +3.17% | 30,850,900 | 623,556,544 | 7.42 |
| 2026-09-17 | 19.25 | 19.55 | 19.68 | 19.10 | +0.88% | 20,286,100 | 393,794,368 | 4.88 |
| 2026-09-16 | 19.12 | 19.38 | 19.65 | 18.67 | +1.20% | 19,252,500 | 368,214,784 | 4.63 |
| 2026-09-15 | 19.19 | 19.15 | 19.48 | 19.06 | -0.47% | 14,398,700 | 277,008,736 | 3.46 |
| 2026-09-14 | 19.95 | 19.24 | 19.98 | 19.09 | -3.37% | 22,872,400 | 442,296,544 | 5.50 |
| 2026-09-11 | 19.54 | 19.91 | 20.12 | 19.16 | +1.01% | 32,697,800 | 642,688,896 | 7.86 |
| 2026-09-10 | 18.97 | 19.71 | 20.05 | 18.58 | +3.90% | 39,658,700 | 777,171,264 | 9.54 |
| 2026-09-09 | 19.11 | 18.97 | 19.25 | 18.72 | -0.16% | 12,458,700 | 236,196,960 | 3.00 |
| 2026-09-08 | 19.30 | 19.00 | 19.52 | 18.85 | -1.40% | 17,401,200 | 333,544,320 | 4.18 |
| 2026-09-07 | 19.34 | 19.27 | 19.40 | 19.07 | +0.00% | 17,269,000 | 331,752,000 | 4.15 |
| 2026-09-04 | 19.58 | 19.27 | 20.07 | 19.16 | -0.57% | 26,088,500 | 513,809,312 | 6.27 |
| 2026-09-03 | 19.74 | 19.38 | 19.82 | 19.20 | -1.72% | 20,182,700 | 392,706,656 | 4.85 |
| 2026-09-02 | 19.17 | 19.72 | 20.00 | 19.12 | +1.44% | 22,952,300 | 448,558,720 | 5.52 |
| 2026-09-01 | 19.60 | 19.44 | 19.74 | 19.15 | +0.21% | 24,215,000 | 471,831,104 | 5.82 |
| 2026-08-31 | 18.00 | 19.40 | 19.49 | 17.92 | +5.04% | 25,942,300 | 491,160,544 | 6.24 |
| 2026-08-28 | 18.95 | 18.47 | 19.25 | 18.45 | -1.91% | 22,400,200 | 422,186,624 | 5.39 |
| 2026-08-27 | 18.71 | 18.83 | 19.03 | 18.48 | +2.06% | 17,286,900 | 324,108,288 | 4.16 |
| 2026-08-26 | 18.70 | 18.45 | 18.75 | 18.27 | -1.39% | 14,405,100 | 267,105,632 | 3.46 |
需要全历史数据与程序化访问？
查看 首都在线 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=sz300846 获取全部历史日线。