南大环境

sz300864 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）

23.61

涨跌幅

-2.72%

成交量

1,919,500 股

成交额

45,762,892 元

换手率

1.21%

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	24.16	23.61	24.36	23.56	-2.72%	1,919,500	45,762,892	1.21
2026-10-13	23.91	24.27	24.45	23.11	+1.38%	2,954,100	70,079,944	1.86
2026-10-12	25.42	23.94	25.60	23.36	-5.82%	4,273,500	102,577,928	2.69
2026-10-09	24.90	25.42	25.48	24.51	+1.60%	2,702,200	67,645,272	1.70
2026-10-08	24.65	25.02	25.58	24.50	+1.50%	2,636,600	66,009,156	1.66
2026-09-30	24.70	24.65	25.03	24.43	-0.36%	2,386,300	58,887,400	1.50
2026-09-29	25.32	24.74	25.41	24.70	-0.40%	2,205,800	54,846,508	1.39
2026-09-28	25.90	24.84	26.35	24.69	-3.35%	3,450,300	86,903,152	2.17
2026-09-24	26.28	25.70	26.28	25.47	-2.28%	2,858,000	73,534,480	1.80
2026-09-23	26.31	26.30	27.17	25.92	-0.45%	5,307,100	140,562,816	3.34
2026-09-22	25.20	26.42	27.13	25.03	+4.14%	6,651,400	175,453,056	4.18
2026-09-21	26.00	25.37	26.12	25.28	-0.90%	2,621,300	67,185,504	1.65
2026-09-18	25.55	25.60	25.98	25.29	+1.19%	2,947,700	75,348,320	1.85
2026-09-17	25.56	25.30	25.73	25.09	-1.25%	2,669,000	67,602,296	1.68
2026-09-16	25.08	25.62	25.96	25.03	+1.91%	3,358,600	86,227,832	2.11
2026-09-15	25.66	25.14	25.89	24.52	-2.03%	3,512,600	88,012,608	2.21
2026-09-14	25.02	25.66	25.94	24.44	+1.54%	5,431,600	137,007,024	3.41
2026-09-11	26.34	25.27	27.72	24.94	-4.28%	5,192,300	133,725,312	3.26
2026-09-10	27.33	26.40	27.50	25.55	-2.91%	7,110,300	187,596,544	4.47
2026-09-09	28.93	27.19	29.92	27.09	-8.36%	9,202,200	260,235,584	5.78
2026-09-08	29.03	29.67	30.09	28.88	+1.51%	5,391,500	159,036,832	3.39
2026-09-07	30.58	29.23	30.74	28.36	+0.97%	9,250,400	273,207,392	5.81
2026-09-04	26.00	28.95	29.97	25.68	+12.95%	11,142,500	322,870,112	7.00
2026-09-03	24.68	25.63	26.00	24.36	+4.19%	5,594,600	140,973,120	3.52
2026-09-02	24.68	24.60	25.19	24.33	-0.73%	2,949,300	72,516,368	1.85
2026-09-01	25.04	24.78	25.22	24.26	-1.04%	5,731,100	141,564,288	3.60
2026-08-31	27.40	25.04	27.74	24.50	-9.73%	8,633,600	220,465,344	5.43
2026-08-28	26.55	27.74	29.50	26.55	+4.84%	8,369,500	236,030,928	5.26
2026-08-27	26.50	26.46	26.94	25.79	+1.38%	6,237,400	165,376,976	3.92
2026-08-26	25.53	26.10	26.56	25.36	+2.23%	6,709,600	174,360,896	4.22

需要全历史数据与程序化访问？查看南大环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300864 获取全部历史日线。