协创数据
sz300857 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）
219.72
涨跌幅
-3.63%
成交量
7,059,000 股
成交额
1,579,710,720 元
换手率
1.46%
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 | 227.22 | 219.72 | 228.47 | 219.10 | -3.63% | 7,059,000 | 1,579,710,720 | 1.46 |
| 2026-10-13 | 216.33 | 228.00 | 232.16 | 213.11 | +2.12% | 11,176,200 | 2,489,360,384 | 2.30 |
| 2026-10-12 | 231.52 | 223.26 | 231.52 | 222.60 | -4.05% | 8,700,900 | 1,967,134,208 | 1.79 |
| 2026-10-09 | 230.00 | 232.68 | 234.00 | 218.90 | -0.90% | 13,526,600 | 3,072,619,008 | 2.79 |
| 2026-10-08 | 253.53 | 234.80 | 259.99 | 232.00 | -6.51% | 15,020,300 | 3,666,485,248 | 3.10 |
| 2026-09-30 | 254.00 | 251.16 | 255.90 | 248.58 | +1.94% | 11,436,300 | 2,885,231,872 | 2.36 |
| 2026-09-29 | 245.05 | 246.39 | 249.98 | 242.35 | +0.16% | 8,733,300 | 2,155,753,216 | 1.80 |
| 2026-09-28 | 267.01 | 245.99 | 270.98 | 244.10 | -8.41% | 15,328,300 | 3,884,473,088 | 3.16 |
| 2026-09-24 | 265.88 | 268.58 | 275.58 | 264.80 | +0.21% | 13,249,800 | 3,571,564,544 | 2.73 |
| 2026-09-23 | 275.00 | 268.01 | 276.00 | 267.68 | -1.95% | 9,008,500 | 2,423,902,464 | 1.86 |
| 2026-09-22 | 278.01 | 273.35 | 278.60 | 272.50 | +0.09% | 15,410,600 | 4,244,266,240 | 3.18 |
| 2026-09-21 | 268.30 | 273.10 | 274.48 | 266.32 | +1.94% | 13,696,000 | 3,706,778,624 | 2.82 |
| 2026-09-18 | 271.78 | 267.89 | 273.38 | 263.13 | +0.34% | 14,902,800 | 3,975,306,496 | 3.07 |
| 2026-09-17 | 263.00 | 266.98 | 275.99 | 261.52 | +3.09% | 17,765,300 | 4,777,318,912 | 3.66 |
| 2026-09-16 | 252.50 | 258.98 | 261.00 | 248.28 | +3.28% | 11,924,700 | 3,054,942,464 | 2.46 |
| 2026-09-15 | 250.01 | 250.75 | 255.32 | 248.75 | -0.53% | 9,992,500 | 2,514,765,568 | 2.06 |
| 2026-09-14 | 254.88 | 252.09 | 259.99 | 248.51 | -3.41% | 14,722,500 | 3,734,764,800 | 3.04 |
| 2026-09-11 | 258.29 | 261.00 | 263.47 | 253.99 | -0.96% | 14,693,500 | 3,790,360,832 | 3.03 |
| 2026-09-10 | 257.10 | 263.52 | 269.85 | 254.00 | +1.70% | 15,942,500 | 4,204,577,280 | 3.29 |
| 2026-09-09 | 272.40 | 259.12 | 272.40 | 256.05 | -2.60% | 16,388,200 | 4,299,528,704 | 3.38 |
| 2026-09-08 | 274.00 | 266.05 | 275.00 | 263.42 | -2.91% | 18,538,800 | 4,982,552,576 | 3.82 |
| 2026-09-07 | 257.00 | 274.03 | 275.77 | 257.00 | +8.36% | 30,841,600 | 8,318,702,592 | 6.36 |
| 2026-09-04 | 269.98 | 252.90 | 269.99 | 249.59 | -4.88% | 20,657,600 | 5,336,677,888 | 4.26 |
| 2026-09-03 | 262.05 | 265.88 | 268.77 | 259.20 | +1.46% | 18,622,500 | 4,930,889,728 | 3.84 |
| 2026-09-02 | 247.00 | 262.05 | 266.66 | 246.08 | +2.97% | 21,518,600 | 5,572,557,824 | 4.44 |
| 2026-09-01 | 263.00 | 254.49 | 264.96 | 253.69 | -3.49% | 14,624,200 | 3,770,179,328 | 3.02 |
| 2026-08-31 | 248.00 | 263.70 | 264.35 | 244.44 | +3.87% | 22,937,400 | 5,889,887,744 | 4.73 |
| 2026-08-28 | 254.54 | 253.88 | 261.54 | 251.01 | -2.05% | 18,322,400 | 4,695,056,896 | 3.78 |
| 2026-08-27 | 240.40 | 259.20 | 260.66 | 237.66 | +9.72% | 20,999,100 | 5,255,206,912 | 4.33 |
| 2026-08-26 | 239.11 | 236.23 | 239.55 | 232.00 | -0.75% | 8,535,200 | 2,015,354,368 | 1.76 |
需要全历史数据与程序化访问？
查看 协创数据 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=sz300857 获取全部历史日线。