品渥食品
sz300892 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）
22.23
涨跌幅
-2.16%
成交量
1,997,700 股
成交额
45,316,700 元
换手率
3.03%
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 | 22.56 | 22.23 | 23.35 | 22.10 | -2.16% | 1,997,700 | 45,316,700 | 3.03 |
| 2026-10-13 | 21.90 | 22.72 | 22.84 | 21.23 | +2.43% | 1,908,500 | 42,377,004 | 2.89 |
| 2026-10-12 | 23.20 | 22.18 | 23.20 | 21.93 | -4.73% | 2,111,100 | 47,168,216 | 3.20 |
| 2026-10-09 | 22.34 | 23.28 | 23.28 | 21.78 | +3.60% | 3,300,500 | 74,014,160 | 5.00 |
| 2026-10-08 | 22.60 | 22.47 | 22.89 | 22.20 | -0.58% | 1,586,300 | 35,653,688 | 2.40 |
| 2026-09-30 | 22.50 | 22.60 | 23.02 | 22.32 | +0.58% | 1,960,200 | 44,416,768 | 2.97 |
| 2026-09-29 | 22.28 | 22.47 | 22.72 | 22.11 | +0.13% | 1,974,500 | 44,320,796 | 2.99 |
| 2026-09-28 | 22.62 | 22.44 | 22.80 | 22.22 | +0.22% | 1,523,800 | 34,211,616 | 2.31 |
| 2026-09-24 | 22.71 | 22.39 | 23.04 | 22.39 | -1.28% | 1,619,300 | 36,687,836 | 2.46 |
| 2026-09-23 | 22.94 | 22.68 | 23.07 | 22.61 | -1.73% | 1,578,000 | 35,975,152 | 2.39 |
| 2026-09-22 | 22.72 | 23.08 | 23.48 | 22.38 | +1.99% | 2,084,100 | 47,780,472 | 3.16 |
| 2026-09-21 | 22.03 | 22.63 | 22.87 | 22.01 | +2.86% | 1,861,400 | 41,985,768 | 2.82 |
| 2026-09-18 | 22.00 | 22.00 | 22.57 | 21.58 | +1.38% | 2,216,000 | 49,109,016 | 3.36 |
| 2026-09-17 | 21.36 | 21.70 | 21.84 | 21.05 | +1.69% | 1,925,000 | 41,446,820 | 2.92 |
| 2026-09-16 | 21.53 | 21.34 | 21.67 | 21.03 | -0.88% | 1,595,900 | 34,146,764 | 2.42 |
| 2026-09-15 | 22.40 | 21.53 | 22.41 | 21.50 | -3.50% | 1,863,800 | 40,600,876 | 2.83 |
| 2026-09-14 | 22.58 | 22.31 | 22.87 | 22.18 | -1.98% | 1,872,500 | 42,063,528 | 2.84 |
| 2026-09-11 | 24.40 | 22.76 | 24.40 | 22.58 | -5.13% | 2,605,700 | 59,851,108 | 3.95 |
| 2026-09-10 | 25.00 | 23.99 | 25.01 | 23.89 | -3.27% | 2,551,800 | 61,716,188 | 3.87 |
| 2026-09-09 | 25.11 | 24.80 | 25.53 | 24.38 | -1.74% | 3,184,200 | 78,826,312 | 4.83 |
| 2026-09-08 | 24.83 | 25.24 | 25.58 | 24.68 | +1.65% | 4,492,400 | 113,168,568 | 6.81 |
| 2026-09-07 | 23.60 | 24.83 | 24.88 | 23.59 | +5.26% | 3,800,500 | 93,211,432 | 5.76 |
| 2026-09-04 | 23.57 | 23.59 | 24.00 | 23.18 | +0.81% | 2,603,900 | 61,649,556 | 3.95 |
| 2026-09-03 | 24.02 | 23.40 | 24.11 | 23.22 | -1.56% | 1,980,200 | 46,564,092 | 3.00 |
| 2026-09-02 | 24.11 | 23.77 | 24.39 | 23.55 | -2.98% | 2,850,100 | 67,904,056 | 4.32 |
| 2026-09-01 | 23.76 | 24.50 | 24.93 | 23.50 | +4.21% | 3,959,900 | 96,727,856 | 6.00 |
| 2026-08-31 | 23.85 | 23.51 | 24.27 | 23.42 | -2.65% | 2,232,000 | 52,763,232 | 3.38 |
| 2026-08-28 | 23.63 | 24.15 | 24.32 | 23.61 | +1.47% | 2,167,900 | 52,199,548 | 3.29 |
| 2026-08-27 | 23.41 | 23.80 | 23.98 | 23.18 | +1.67% | 2,077,400 | 49,225,828 | 3.15 |
| 2026-08-26 | 23.54 | 23.41 | 23.80 | 23.20 | -0.89% | 2,613,400 | 61,438,404 | 3.96 |
需要全历史数据与程序化访问？
查看 品渥食品 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=sz300892 获取全部历史日线。