大叶股份
sz300879 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）
15.96
涨跌幅
-6.28%
成交量
4,602,400 股
成交额
75,166,208 元
换手率
2.29%
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 | 16.85 | 15.96 | 17.03 | 15.96 | -6.28% | 4,602,400 | 75,166,208 | 2.29 |
| 2026-10-13 | 17.45 | 17.03 | 17.50 | 16.76 | -4.00% | 6,431,500 | 109,561,040 | 3.20 |
| 2026-10-12 | 16.66 | 17.74 | 17.96 | 16.65 | +6.87% | 10,337,600 | 180,287,616 | 5.14 |
| 2026-10-09 | 16.78 | 16.60 | 16.78 | 15.60 | -0.30% | 4,292,800 | 69,355,456 | 2.14 |
| 2026-10-08 | 16.99 | 16.65 | 17.27 | 16.50 | -2.40% | 3,313,200 | 55,601,260 | 1.65 |
| 2026-09-30 | 17.50 | 17.06 | 17.62 | 17.06 | -1.50% | 3,129,800 | 54,135,416 | 1.56 |
| 2026-09-29 | 17.37 | 17.32 | 17.77 | 17.12 | +0.00% | 3,659,300 | 63,836,740 | 1.82 |
| 2026-09-28 | 17.90 | 17.32 | 17.90 | 17.15 | -2.20% | 3,551,800 | 61,622,856 | 1.77 |
| 2026-09-24 | 17.90 | 17.71 | 18.18 | 17.71 | -2.21% | 4,243,000 | 76,160,640 | 2.11 |
| 2026-09-23 | 18.18 | 18.11 | 18.26 | 17.81 | -0.44% | 6,252,300 | 112,935,472 | 3.11 |
| 2026-09-22 | 18.76 | 18.19 | 18.92 | 18.00 | -3.04% | 10,463,000 | 191,893,200 | 5.20 |
| 2026-09-21 | 17.54 | 18.76 | 19.26 | 17.37 | +7.88% | 17,686,700 | 329,448,320 | 8.80 |
| 2026-09-18 | 15.98 | 17.39 | 18.80 | 15.82 | +10.27% | 15,047,100 | 263,924,320 | 7.49 |
| 2026-09-17 | 15.50 | 15.77 | 15.87 | 15.36 | +1.09% | 2,627,600 | 41,152,892 | 1.31 |
| 2026-09-16 | 15.23 | 15.60 | 15.78 | 15.15 | +1.69% | 2,534,100 | 39,215,548 | 1.26 |
| 2026-09-15 | 15.85 | 15.34 | 15.93 | 15.30 | -3.28% | 3,044,000 | 47,298,752 | 1.51 |
| 2026-09-14 | 16.10 | 15.86 | 16.10 | 15.83 | -0.56% | 2,362,800 | 37,631,988 | 1.18 |
| 2026-09-11 | 16.46 | 15.95 | 16.53 | 15.77 | -4.09% | 3,838,600 | 61,480,860 | 1.91 |
| 2026-09-10 | 17.00 | 16.63 | 17.20 | 16.62 | -3.26% | 4,999,600 | 83,854,136 | 2.49 |
| 2026-09-09 | 18.00 | 17.19 | 18.28 | 17.13 | -5.96% | 9,431,500 | 165,284,080 | 4.69 |
| 2026-09-08 | 18.21 | 18.28 | 19.13 | 17.50 | +4.16% | 13,403,900 | 243,875,376 | 6.67 |
| 2026-09-07 | 17.20 | 17.55 | 17.65 | 17.13 | +1.98% | 1,999,400 | 34,960,440 | 0.99 |
| 2026-09-04 | 17.15 | 17.21 | 17.57 | 17.11 | +0.35% | 2,167,300 | 37,610,436 | 1.08 |
| 2026-09-03 | 17.42 | 17.15 | 17.77 | 17.04 | -1.21% | 2,492,400 | 43,191,532 | 1.24 |
| 2026-09-02 | 17.01 | 17.36 | 17.39 | 16.82 | +0.58% | 2,627,000 | 45,036,544 | 1.31 |
| 2026-09-01 | 17.13 | 17.26 | 17.40 | 17.00 | +0.94% | 2,876,400 | 49,582,664 | 1.43 |
| 2026-08-31 | 17.16 | 17.10 | 17.35 | 16.90 | -1.55% | 3,556,600 | 60,705,620 | 1.77 |
| 2026-08-28 | 16.69 | 17.37 | 17.50 | 16.62 | +3.70% | 4,474,100 | 76,759,952 | 2.23 |
| 2026-08-27 | 16.45 | 16.75 | 17.17 | 16.35 | +1.09% | 3,989,000 | 67,028,476 | 1.98 |
| 2026-08-26 | 16.75 | 16.57 | 16.77 | 16.44 | -0.48% | 1,968,000 | 32,693,638 | 0.98 |
需要全历史数据与程序化访问？
查看 大叶股份 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=sz300879 获取全部历史日线。