卡倍亿

sz300863 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）

33.32

涨跌幅

-4.25%

成交量

3,665,700 股

成交额

123,827,808 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	34.56	33.32	34.68	33.00	-4.25%	3,665,700	123,827,808	1.46
2026-10-13	34.20	34.80	35.30	32.70	+0.46%	4,738,400	161,419,792	1.89
2026-10-12	35.36	34.64	36.78	34.42	-1.65%	4,854,000	171,490,544	1.93
2026-10-09	35.54	35.22	35.61	33.30	-2.17%	6,009,800	206,799,952	2.39
2026-10-08	38.08	36.00	38.08	35.27	-3.87%	4,437,900	161,174,288	1.77
2026-09-30	37.86	37.45	38.10	37.30	-1.08%	3,503,600	131,844,736	1.40
2026-09-29	37.88	37.86	38.52	37.00	-0.18%	3,852,800	146,429,984	1.53
2026-09-28	41.06	37.93	41.07	37.34	-8.05%	7,951,400	304,970,624	3.17
2026-09-24	42.28	41.25	42.50	41.07	-2.71%	5,766,000	240,035,136	2.30
2026-09-23	42.89	42.40	43.59	42.35	-1.10%	4,143,200	177,478,784	1.65
2026-09-22	43.81	42.87	44.89	42.65	-1.58%	6,576,600	288,620,192	2.62
2026-09-21	44.91	43.56	45.36	43.32	-1.09%	8,006,000	354,047,776	3.19
2026-09-18	41.01	44.04	44.75	40.79	+7.39%	14,415,000	623,712,192	5.74
2026-09-17	41.77	41.01	42.50	40.86	-1.75%	4,836,000	200,676,384	1.93
2026-09-16	41.79	41.74	42.06	40.99	-0.02%	4,192,600	174,334,176	1.67
2026-09-15	42.90	41.75	43.48	41.30	-3.29%	4,911,800	206,955,792	1.96
2026-09-14	41.89	43.17	43.60	41.51	+2.64%	6,724,400	287,629,696	2.68
2026-09-11	42.15	42.06	42.47	40.41	-1.54%	8,640,900	358,511,040	3.44
2026-09-10	40.91	42.72	43.50	40.50	+3.51%	9,319,100	395,803,328	3.71
2026-09-09	42.50	41.27	42.73	41.13	-1.69%	4,122,800	172,541,920	1.64
2026-09-08	42.00	41.98	43.50	41.16	-0.50%	5,269,100	223,196,496	2.10
2026-09-07	40.99	42.19	42.66	40.40	+4.17%	5,596,800	234,687,600	2.23
2026-09-04	42.00	40.50	43.23	39.89	-2.29%	5,911,200	244,650,432	2.35
2026-09-03	41.80	41.45	42.50	41.00	-0.84%	3,431,200	142,982,752	1.37
2026-09-02	42.27	41.80	42.32	41.21	-1.74%	3,906,900	163,295,664	1.56
2026-09-01	43.65	42.54	43.65	41.60	-2.43%	7,593,700	321,059,072	3.02
2026-08-31	41.42	43.60	43.60	41.00	+4.88%	8,766,200	375,304,608	3.49
2026-08-28	42.52	41.57	42.97	41.38	-2.23%	5,109,800	214,625,856	2.03
2026-08-27	41.75	42.52	42.78	41.28	+2.26%	3,988,000	168,713,440	1.59
2026-08-26	42.60	41.58	42.60	40.88	-1.70%	3,181,500	132,536,032	1.27

需要全历史数据与程序化访问？查看卡倍亿日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300863 获取全部历史日线。