锦盛新材

sz300849 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）

20.38

涨跌幅

-0.59%

成交量

2,799,800 股

成交额

57,627,112 元

换手率

1.93%

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	20.50	20.38	20.89	20.05	-0.59%	2,799,800	57,627,112	1.93
2026-10-13	19.20	20.50	20.85	18.53	+5.83%	3,224,500	64,081,392	2.22
2026-10-12	20.02	19.37	20.20	19.30	-3.82%	1,353,900	26,597,474	0.93
2026-10-09	20.32	20.14	20.34	19.23	-0.89%	2,349,800	46,543,168	1.62
2026-10-08	20.94	20.32	21.20	20.21	-2.96%	2,501,200	51,460,600	1.73
2026-09-30	21.47	20.94	21.47	20.90	-1.69%	1,776,400	37,398,720	1.23
2026-09-29	21.48	21.30	22.08	21.16	-0.88%	2,150,100	46,578,432	1.48
2026-09-28	22.51	21.49	22.67	21.00	-4.57%	3,576,900	77,078,784	2.47
2026-09-24	21.63	22.52	23.36	21.63	+3.45%	5,117,400	116,251,072	3.53
2026-09-23	22.89	21.77	22.89	21.59	-2.60%	1,549,000	33,904,328	1.07
2026-09-22	22.02	22.35	22.49	21.91	+1.54%	2,170,800	48,309,800	1.50
2026-09-21	21.70	22.01	22.13	21.44	+1.34%	2,279,100	49,564,724	1.57
2026-09-18	21.95	21.72	22.25	21.53	+0.14%	3,017,400	65,876,988	2.08
2026-09-17	21.70	21.69	21.71	20.90	+1.59%	2,217,500	47,271,632	1.53
2026-09-16	20.80	21.35	21.46	20.49	+2.15%	2,449,600	51,435,504	1.69
2026-09-15	21.03	20.90	21.32	20.70	+0.00%	2,194,400	46,033,012	1.51
2026-09-14	21.08	20.90	21.27	20.60	-0.85%	2,268,800	47,474,912	1.57
2026-09-11	21.78	21.08	21.88	20.74	-3.21%	2,382,800	50,304,156	1.64
2026-09-10	22.26	21.78	22.46	21.59	-2.38%	2,183,800	47,906,776	1.51
2026-09-09	22.19	22.31	22.42	21.86	+0.18%	2,409,800	53,199,840	1.66
2026-09-08	22.92	22.27	23.32	22.12	-3.17%	2,670,700	59,980,212	1.84
2026-09-07	23.23	23.00	23.23	22.67	-0.26%	2,152,700	49,288,552	1.49
2026-09-04	22.66	23.06	23.44	22.66	+0.26%	3,304,600	76,056,712	2.28
2026-09-03	23.56	23.00	23.56	22.36	-0.43%	4,228,400	96,379,752	2.92
2026-09-02	22.03	23.10	23.24	21.66	+4.62%	3,847,600	87,339,088	2.65
2026-09-01	22.63	22.08	22.94	22.00	-2.39%	3,256,900	73,099,584	2.25
2026-08-31	20.55	22.62	22.87	20.43	+8.65%	5,207,700	114,270,144	3.59
2026-08-28	20.30	20.82	21.46	20.29	+1.86%	3,888,500	81,816,064	2.68
2026-08-27	20.48	20.44	20.79	20.17	-0.54%	2,600,200	53,062,220	1.79
2026-08-26	20.76	20.55	21.08	20.50	+0.00%	1,820,800	37,775,968	1.26

需要全历史数据与程序化访问？查看锦盛新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300849 获取全部历史日线。