回盛生物
sz300871 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）
19.66
涨跌幅
-2.09%
成交量
2,404,000 股
成交额
47,484,492 元
换手率
1.19%
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 | 19.98 | 19.66 | 20.06 | 19.55 | -2.09% | 2,404,000 | 47,484,492 | 1.19 |
| 2026-10-13 | 20.00 | 20.08 | 20.15 | 19.40 | -0.25% | 3,858,200 | 76,384,168 | 1.91 |
| 2026-10-12 | 20.75 | 20.13 | 20.88 | 19.98 | -3.73% | 4,562,900 | 92,376,760 | 2.26 |
| 2026-10-09 | 21.01 | 20.91 | 21.34 | 20.40 | -1.60% | 5,841,800 | 122,041,136 | 2.90 |
| 2026-10-08 | 21.48 | 21.25 | 22.49 | 21.11 | +0.71% | 5,757,800 | 125,123,104 | 2.85 |
| 2026-09-30 | 20.72 | 21.10 | 21.50 | 20.60 | +2.33% | 4,093,600 | 86,378,024 | 2.03 |
| 2026-09-29 | 20.54 | 20.62 | 20.85 | 20.46 | -0.39% | 2,394,500 | 49,564,820 | 1.19 |
| 2026-09-28 | 20.98 | 20.70 | 21.27 | 20.58 | -0.91% | 3,490,100 | 72,832,048 | 1.73 |
| 2026-09-24 | 21.58 | 20.89 | 21.66 | 20.85 | -3.06% | 3,340,200 | 70,467,152 | 1.66 |
| 2026-09-23 | 21.71 | 21.55 | 21.93 | 21.50 | -0.69% | 3,066,900 | 66,477,844 | 1.52 |
| 2026-09-22 | 21.68 | 21.70 | 21.89 | 21.40 | +0.23% | 3,541,600 | 76,531,888 | 1.76 |
| 2026-09-21 | 21.54 | 21.65 | 21.84 | 21.42 | +1.22% | 3,077,800 | 66,627,080 | 1.53 |
| 2026-09-18 | 21.44 | 21.39 | 21.83 | 21.38 | -0.23% | 2,986,500 | 64,278,204 | 1.48 |
| 2026-09-17 | 21.54 | 21.44 | 21.66 | 21.32 | -0.56% | 1,996,300 | 42,824,036 | 0.99 |
| 2026-09-16 | 21.32 | 21.56 | 21.76 | 21.06 | +1.13% | 2,928,800 | 63,092,936 | 1.45 |
| 2026-09-15 | 21.30 | 21.32 | 21.60 | 21.06 | -0.56% | 2,100,500 | 44,817,108 | 1.04 |
| 2026-09-14 | 21.00 | 21.44 | 21.48 | 20.71 | +2.10% | 3,153,100 | 66,664,460 | 1.56 |
| 2026-09-11 | 21.54 | 21.00 | 21.78 | 20.90 | -3.80% | 3,800,500 | 80,408,872 | 1.88 |
| 2026-09-10 | 22.62 | 21.83 | 22.74 | 21.74 | -3.36% | 4,383,800 | 96,692,272 | 2.17 |
| 2026-09-09 | 22.85 | 22.59 | 23.00 | 22.50 | -1.14% | 3,500,700 | 79,420,856 | 1.73 |
| 2026-09-08 | 22.77 | 22.85 | 23.08 | 22.74 | -0.82% | 4,194,600 | 96,137,568 | 2.08 |
| 2026-09-07 | 23.30 | 23.04 | 23.66 | 22.98 | -0.56% | 4,300,400 | 99,702,816 | 2.13 |
| 2026-09-04 | 22.98 | 23.17 | 23.55 | 22.80 | +1.44% | 6,513,200 | 151,234,752 | 3.23 |
| 2026-09-03 | 22.87 | 22.84 | 23.05 | 22.64 | -0.04% | 3,046,000 | 69,519,416 | 1.51 |
| 2026-09-02 | 23.30 | 22.85 | 23.58 | 22.73 | -2.39% | 4,753,300 | 109,613,504 | 2.36 |
| 2026-09-01 | 22.81 | 23.41 | 23.58 | 22.81 | +2.45% | 6,652,400 | 155,281,472 | 3.30 |
| 2026-08-31 | 22.98 | 22.85 | 23.15 | 22.70 | -1.08% | 3,523,700 | 80,648,280 | 1.75 |
| 2026-08-28 | 22.96 | 23.10 | 23.21 | 22.73 | +0.26% | 4,336,700 | 99,901,520 | 2.15 |
| 2026-08-27 | 22.72 | 23.04 | 23.10 | 22.49 | +1.36% | 3,739,900 | 85,061,504 | 1.85 |
| 2026-08-26 | 22.81 | 22.73 | 23.18 | 22.66 | -0.79% | 3,748,700 | 85,610,264 | 1.86 |
需要全历史数据与程序化访问？
查看 回盛生物 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=sz300871 获取全部历史日线。