欧陆通
sz300870 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）
143.34
涨跌幅
-4.48%
成交量
4,111,000 股
成交额
601,233,024 元
换手率
2.69%
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 | 148.88 | 143.34 | 151.60 | 142.72 | -4.48% | 4,111,000 | 601,233,024 | 2.69 |
| 2026-10-13 | 144.00 | 150.06 | 152.88 | 138.22 | +0.67% | 5,262,800 | 766,010,176 | 3.45 |
| 2026-10-12 | 156.77 | 149.06 | 156.90 | 148.94 | -4.49% | 5,014,400 | 764,666,752 | 3.29 |
| 2026-10-09 | 164.00 | 156.06 | 164.95 | 146.60 | -5.61% | 7,564,800 | 1,167,459,200 | 4.96 |
| 2026-10-08 | 175.50 | 165.34 | 176.99 | 163.40 | -5.68% | 4,269,000 | 721,035,712 | 2.80 |
| 2026-09-30 | 183.00 | 175.30 | 183.51 | 174.61 | -3.36% | 3,234,600 | 574,608,320 | 2.12 |
| 2026-09-29 | 180.32 | 181.40 | 184.00 | 178.08 | -0.40% | 3,540,500 | 642,454,912 | 2.32 |
| 2026-09-28 | 203.00 | 182.13 | 205.00 | 179.26 | -9.88% | 5,972,600 | 1,124,914,048 | 3.91 |
| 2026-09-24 | 212.00 | 202.10 | 212.01 | 201.50 | -5.03% | 4,343,400 | 892,738,176 | 2.85 |
| 2026-09-23 | 214.51 | 212.80 | 221.54 | 212.20 | +0.38% | 5,908,800 | 1,277,487,744 | 3.87 |
| 2026-09-22 | 216.63 | 212.00 | 221.60 | 211.77 | -0.32% | 5,404,500 | 1,169,173,504 | 3.54 |
| 2026-09-21 | 215.60 | 212.68 | 223.20 | 210.62 | -0.24% | 5,082,800 | 1,095,331,840 | 3.33 |
| 2026-09-18 | 205.09 | 213.20 | 216.33 | 199.68 | +5.69% | 7,239,000 | 1,506,147,072 | 4.74 |
| 2026-09-17 | 205.80 | 201.72 | 209.82 | 201.10 | -1.98% | 4,722,200 | 963,803,328 | 3.09 |
| 2026-09-16 | 199.51 | 205.80 | 207.00 | 196.16 | +2.95% | 4,512,900 | 916,377,728 | 2.96 |
| 2026-09-15 | 195.01 | 199.91 | 206.56 | 195.01 | +0.65% | 4,373,400 | 883,461,440 | 2.87 |
| 2026-09-14 | 199.00 | 198.61 | 202.37 | 191.50 | -1.41% | 3,715,800 | 734,353,280 | 2.43 |
| 2026-09-11 | 202.99 | 201.45 | 204.67 | 192.56 | -2.28% | 5,102,900 | 1,016,778,944 | 3.34 |
| 2026-09-10 | 207.68 | 206.14 | 211.00 | 205.00 | -1.84% | 3,564,000 | 738,888,064 | 2.34 |
| 2026-09-09 | 215.00 | 210.01 | 218.29 | 208.35 | +0.23% | 5,400,000 | 1,148,888,704 | 3.54 |
| 2026-09-08 | 216.00 | 209.53 | 218.98 | 207.07 | -3.11% | 6,143,400 | 1,302,102,400 | 4.03 |
| 2026-09-07 | 209.00 | 216.25 | 218.68 | 204.88 | +5.87% | 7,412,300 | 1,578,902,272 | 4.86 |
| 2026-09-04 | 212.99 | 204.26 | 216.30 | 203.08 | -4.11% | 7,930,600 | 1,657,158,400 | 5.20 |
| 2026-09-03 | 199.30 | 213.01 | 221.00 | 195.28 | +9.49% | 10,302,000 | 2,127,052,288 | 6.75 |
| 2026-09-02 | 196.87 | 194.55 | 197.97 | 191.57 | -1.74% | 5,716,700 | 1,113,137,280 | 3.75 |
| 2026-09-01 | 230.90 | 198.00 | 232.20 | 197.30 | -10.00% | 10,505,100 | 2,154,721,280 | 6.88 |
| 2026-08-31 | 212.52 | 220.00 | 220.89 | 209.07 | +2.56% | 4,570,900 | 986,556,416 | 2.99 |
| 2026-08-28 | 219.61 | 214.50 | 225.85 | 213.00 | -2.61% | 4,869,200 | 1,060,611,904 | 3.19 |
| 2026-08-27 | 214.01 | 220.25 | 222.20 | 209.00 | +3.40% | 6,087,000 | 1,326,534,144 | 3.99 |
| 2026-08-26 | 208.06 | 213.01 | 222.85 | 208.06 | +1.43% | 7,783,100 | 1,680,252,800 | 5.10 |
需要全历史数据与程序化访问？
查看 欧陆通 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=sz300870 获取全部历史日线。