锋尚文化

sz300860 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）

31.77

涨跌幅

+3.49%

成交量

5,495,700 股

成交额

172,473,280 元

换手率

5.02%

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	30.40	31.77	32.29	29.80	+3.49%	5,495,700	172,473,280	5.02
2026-10-13	29.81	30.70	30.97	28.61	+0.99%	5,120,100	152,590,032	4.68
2026-10-12	28.25	30.40	30.60	28.15	+7.88%	6,481,700	193,953,824	5.92
2026-10-09	27.80	28.18	28.39	27.03	+1.77%	2,898,000	80,327,144	2.65
2026-10-08	28.75	27.69	29.40	27.36	-3.65%	2,904,400	82,151,640	2.65
2026-09-30	28.92	28.74	29.65	28.46	-0.93%	1,996,600	57,490,876	1.82
2026-09-29	28.84	29.01	29.50	28.38	+1.93%	2,971,700	85,809,424	2.72
2026-09-28	29.11	28.46	29.29	28.20	-2.87%	2,502,100	71,716,752	2.29
2026-09-24	30.20	29.30	30.30	29.15	-3.87%	2,915,200	86,402,512	2.66
2026-09-23	30.50	30.48	31.95	30.02	-0.26%	4,532,700	140,085,552	4.14
2026-09-22	32.50	30.56	32.50	30.10	-4.71%	5,420,300	169,456,336	4.95
2026-09-21	28.60	32.07	32.21	28.32	+12.80%	6,193,100	191,310,240	5.66
2026-09-18	28.20	28.43	28.77	27.92	+1.61%	2,243,500	63,568,800	2.05
2026-09-17	28.20	27.98	28.70	27.60	-1.69%	2,415,000	67,698,936	2.21
2026-09-16	27.60	28.46	28.80	26.70	+2.86%	3,812,100	106,287,096	3.48
2026-09-15	29.36	27.67	29.57	27.50	-5.56%	3,019,100	86,016,808	2.76
2026-09-14	30.16	29.30	30.20	28.74	-3.17%	3,603,800	105,601,144	3.29
2026-09-11	31.07	30.26	31.07	29.85	-2.89%	2,784,700	84,454,120	2.54
2026-09-10	31.72	31.16	32.03	31.09	-2.04%	2,467,500	77,444,872	2.26
2026-09-09	31.66	31.81	32.45	31.41	-1.09%	4,014,400	128,188,688	3.67
2026-09-08	33.10	32.16	33.56	32.11	-0.99%	5,723,700	186,500,416	5.23
2026-09-07	30.40	32.48	33.13	30.22	+8.56%	7,209,000	231,950,320	6.59
2026-09-04	28.14	29.92	31.50	28.00	+6.36%	8,009,700	241,881,056	7.32
2026-09-03	27.98	28.13	28.43	27.88	+1.08%	1,609,500	45,448,200	1.47
2026-09-02	27.70	27.83	27.96	27.33	-0.29%	1,297,900	35,915,428	1.19
2026-09-01	28.05	27.91	28.58	27.70	-0.71%	2,171,500	61,168,568	1.98
2026-08-31	27.11	28.11	28.35	26.34	+2.67%	2,984,700	83,103,120	2.73
2026-08-28	27.10	27.38	27.65	26.82	+0.29%	1,577,200	43,101,368	1.44
2026-08-27	27.02	27.30	27.30	26.89	+0.74%	1,181,100	32,034,552	1.08
2026-08-26	27.49	27.10	27.71	26.96	-1.28%	1,344,100	36,726,064	1.23

需要全历史数据与程序化访问？查看锋尚文化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300860 获取全部历史日线。