谱尼测试
sz300887 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）
6.84
涨跌幅
-2.98%
成交量
5,391,200 股
成交额
37,429,224 元
换手率
1.48%
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 | 7.04 | 6.84 | 7.10 | 6.84 | -2.98% | 5,391,200 | 37,429,224 | 1.48 |
| 2026-10-13 | 6.96 | 7.05 | 7.07 | 6.80 | +0.14% | 8,506,200 | 59,082,696 | 2.34 |
| 2026-10-12 | 7.03 | 7.04 | 7.14 | 6.96 | +0.14% | 9,778,000 | 69,180,336 | 2.68 |
| 2026-10-09 | 6.90 | 7.03 | 7.05 | 6.70 | +1.88% | 8,435,500 | 57,919,416 | 2.32 |
| 2026-10-08 | 6.96 | 6.90 | 7.08 | 6.83 | -0.72% | 7,164,200 | 49,844,232 | 1.97 |
| 2026-09-30 | 7.02 | 6.95 | 7.04 | 6.92 | -0.29% | 4,666,900 | 32,520,804 | 1.28 |
| 2026-09-29 | 6.95 | 6.97 | 7.05 | 6.90 | +0.29% | 6,123,200 | 42,858,884 | 1.68 |
| 2026-09-28 | 7.08 | 6.95 | 7.09 | 6.89 | -1.00% | 6,567,400 | 45,619,740 | 1.80 |
| 2026-09-24 | 7.05 | 7.02 | 7.17 | 6.98 | -0.99% | 6,523,300 | 46,046,300 | 1.79 |
| 2026-09-23 | 7.04 | 7.09 | 7.17 | 6.92 | +0.71% | 11,402,400 | 80,393,728 | 3.13 |
| 2026-09-22 | 7.06 | 7.04 | 7.13 | 7.00 | +0.00% | 8,637,600 | 60,893,440 | 2.37 |
| 2026-09-21 | 6.83 | 7.04 | 7.04 | 6.79 | +3.38% | 10,565,600 | 73,652,632 | 2.90 |
| 2026-09-18 | 6.82 | 6.81 | 6.96 | 6.78 | +0.59% | 9,540,900 | 65,446,336 | 2.62 |
| 2026-09-17 | 6.76 | 6.77 | 6.80 | 6.67 | +0.45% | 6,577,800 | 44,346,516 | 1.81 |
| 2026-09-16 | 6.65 | 6.74 | 6.77 | 6.61 | +0.90% | 6,229,400 | 41,849,524 | 1.71 |
| 2026-09-15 | 6.85 | 6.68 | 6.87 | 6.66 | -2.91% | 10,061,800 | 67,884,984 | 2.76 |
| 2026-09-14 | 6.97 | 6.88 | 7.02 | 6.70 | -1.99% | 14,256,000 | 97,689,024 | 3.91 |
| 2026-09-11 | 7.11 | 7.02 | 7.17 | 6.92 | -2.23% | 9,297,100 | 65,243,900 | 2.55 |
| 2026-09-10 | 7.26 | 7.18 | 7.30 | 7.13 | -2.05% | 7,993,700 | 57,591,204 | 2.19 |
| 2026-09-09 | 7.45 | 7.33 | 7.45 | 7.28 | -1.87% | 8,211,000 | 60,248,600 | 2.25 |
| 2026-09-08 | 7.35 | 7.47 | 7.48 | 7.30 | +1.63% | 10,106,800 | 75,105,040 | 2.77 |
| 2026-09-07 | 7.34 | 7.35 | 7.38 | 7.22 | +1.52% | 7,402,800 | 54,156,936 | 2.03 |
| 2026-09-04 | 7.23 | 7.24 | 7.39 | 7.19 | +0.70% | 10,432,400 | 76,158,552 | 2.86 |
| 2026-09-03 | 7.35 | 7.19 | 7.39 | 7.16 | -1.64% | 7,949,100 | 57,525,152 | 2.18 |
| 2026-09-02 | 7.29 | 7.31 | 7.36 | 7.20 | -1.08% | 9,465,400 | 68,920,872 | 2.60 |
| 2026-09-01 | 7.17 | 7.39 | 7.51 | 7.15 | +3.07% | 16,360,200 | 119,836,704 | 4.49 |
| 2026-08-31 | 7.15 | 7.17 | 7.18 | 7.08 | -0.14% | 6,799,400 | 48,470,496 | 1.87 |
| 2026-08-28 | 7.15 | 7.18 | 7.23 | 7.14 | +0.00% | 7,207,800 | 51,808,736 | 1.98 |
| 2026-08-27 | 7.13 | 7.18 | 7.24 | 7.10 | +0.14% | 8,567,000 | 61,535,216 | 2.35 |
| 2026-08-26 | 7.22 | 7.17 | 7.33 | 7.14 | -0.69% | 10,189,100 | 73,530,576 | 2.80 |
需要全历史数据与程序化访问？
查看 谱尼测试 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=sz300887 获取全部历史日线。