迦南智能
sz300880 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）
17.32
涨跌幅
-2.97%
成交量
1,252,100 股
成交额
21,965,032 元
换手率
0.64%
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 | 17.75 | 17.32 | 17.86 | 17.32 | -2.97% | 1,252,100 | 21,965,032 | 0.64 |
| 2026-10-13 | 17.50 | 17.85 | 18.03 | 17.10 | +1.08% | 2,269,700 | 39,880,640 | 1.16 |
| 2026-10-12 | 17.86 | 17.66 | 18.05 | 17.60 | -1.12% | 1,518,200 | 26,987,176 | 0.78 |
| 2026-10-09 | 18.00 | 17.86 | 18.00 | 17.05 | -0.72% | 2,697,200 | 47,223,360 | 1.38 |
| 2026-10-08 | 18.15 | 17.99 | 18.32 | 17.81 | -0.06% | 1,826,700 | 32,982,342 | 0.94 |
| 2026-09-30 | 18.28 | 18.00 | 18.41 | 17.90 | -1.26% | 1,531,500 | 27,673,488 | 0.78 |
| 2026-09-29 | 18.24 | 18.23 | 18.46 | 18.03 | +0.00% | 2,215,600 | 40,532,512 | 1.14 |
| 2026-09-28 | 18.98 | 18.23 | 18.98 | 17.96 | -3.95% | 2,776,400 | 50,746,580 | 1.42 |
| 2026-09-24 | 19.65 | 18.98 | 19.65 | 18.98 | -3.41% | 2,692,700 | 51,837,984 | 1.38 |
| 2026-09-23 | 19.89 | 19.65 | 20.02 | 19.03 | -2.29% | 5,446,000 | 105,714,280 | 2.79 |
| 2026-09-22 | 19.93 | 20.11 | 20.48 | 19.85 | +1.31% | 3,485,200 | 70,450,672 | 1.79 |
| 2026-09-21 | 20.30 | 19.85 | 20.30 | 19.77 | -2.65% | 3,688,200 | 73,610,952 | 1.89 |
| 2026-09-18 | 20.00 | 20.39 | 20.40 | 19.83 | +2.10% | 3,217,600 | 64,569,020 | 1.65 |
| 2026-09-17 | 19.85 | 19.97 | 20.36 | 19.55 | +1.42% | 2,639,300 | 52,611,332 | 1.35 |
| 2026-09-16 | 19.75 | 19.69 | 19.93 | 19.56 | -0.56% | 1,685,800 | 33,317,822 | 0.86 |
| 2026-09-15 | 20.02 | 19.80 | 20.07 | 19.71 | -1.44% | 1,851,800 | 36,743,924 | 0.95 |
| 2026-09-14 | 19.88 | 20.09 | 20.53 | 19.66 | +1.01% | 2,647,800 | 53,341,124 | 1.36 |
| 2026-09-11 | 20.75 | 19.89 | 20.75 | 19.66 | -2.98% | 2,880,900 | 57,497,716 | 1.48 |
| 2026-09-10 | 21.08 | 20.50 | 21.08 | 20.44 | -3.21% | 2,380,100 | 49,270,972 | 1.22 |
| 2026-09-09 | 21.50 | 21.18 | 21.52 | 20.88 | -0.94% | 3,390,400 | 71,712,520 | 1.74 |
| 2026-09-08 | 21.24 | 21.38 | 21.64 | 21.24 | +0.42% | 2,964,400 | 63,511,680 | 1.52 |
| 2026-09-07 | 21.24 | 21.29 | 21.66 | 21.24 | +0.24% | 3,039,200 | 65,067,944 | 1.56 |
| 2026-09-04 | 20.81 | 21.24 | 21.50 | 20.71 | +2.51% | 5,291,500 | 112,408,256 | 2.71 |
| 2026-09-03 | 20.77 | 20.72 | 21.39 | 20.65 | +0.39% | 3,724,400 | 78,162,344 | 1.91 |
| 2026-09-02 | 20.45 | 20.64 | 20.93 | 20.25 | -0.82% | 2,968,400 | 61,000,612 | 1.52 |
| 2026-09-01 | 20.70 | 20.81 | 21.10 | 20.35 | +1.56% | 5,351,600 | 111,211,320 | 2.74 |
| 2026-08-31 | 20.68 | 20.49 | 22.02 | 20.40 | -1.16% | 7,516,700 | 158,144,592 | 3.85 |
| 2026-08-28 | 19.29 | 20.73 | 20.74 | 19.17 | +7.19% | 7,155,100 | 142,775,024 | 3.67 |
| 2026-08-27 | 19.30 | 19.34 | 19.48 | 18.85 | -2.81% | 3,327,800 | 64,082,060 | 1.71 |
| 2026-08-26 | 19.68 | 19.90 | 20.14 | 19.68 | +0.20% | 2,172,100 | 43,318,688 | 1.11 |
需要全历史数据与程序化访问？
查看 迦南智能 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=sz300880 获取全部历史日线。