松原安全

sz300893 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）

13.59

涨跌幅

-4.83%

成交量

9,223,700 股

成交额

127,306,040 元

换手率

3.66%

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	14.20	13.59	14.20	13.53	-4.83%	9,223,700	127,306,040	3.66
2026-10-13	14.50	14.28	14.63	13.79	-3.45%	13,331,300	188,755,712	5.30
2026-10-12	15.40	14.79	15.47	14.60	-4.64%	20,739,900	310,028,544	8.24
2026-10-09	14.54	15.51	15.94	13.97	+6.67%	23,485,300	351,399,296	9.33
2026-10-08	15.35	14.54	15.99	14.40	-3.90%	26,403,700	393,889,216	10.49
2026-09-30	12.76	15.13	15.13	12.76	+19.98%	22,522,600	323,471,616	8.95
2026-09-29	13.29	12.61	13.31	12.52	-4.32%	7,772,300	99,807,448	3.09
2026-09-28	13.64	13.18	13.70	13.14	-4.01%	2,928,400	38,931,736	1.16
2026-09-24	14.05	13.73	14.27	13.61	-2.97%	4,701,300	65,085,944	1.87
2026-09-23	14.11	14.15	14.50	13.95	+0.50%	2,910,600	41,376,092	1.16
2026-09-22	13.98	14.08	14.11	13.81	+1.00%	3,280,800	45,752,140	1.30
2026-09-21	13.72	13.94	14.45	13.71	+1.75%	7,718,700	108,197,304	3.07
2026-09-18	13.56	13.70	13.75	13.55	+1.03%	2,156,800	29,428,244	0.86
2026-09-17	13.18	13.56	13.62	13.12	+2.42%	2,759,300	37,052,584	1.10
2026-09-16	13.22	13.24	13.33	13.01	-0.30%	2,639,500	34,744,200	1.05
2026-09-15	13.45	13.28	13.72	13.20	-2.28%	4,876,800	65,091,084	1.94
2026-09-14	13.16	13.59	13.78	13.05	+3.19%	7,261,000	98,187,736	2.88
2026-09-11	13.86	13.17	13.91	12.99	-5.66%	7,661,300	101,592,320	3.04
2026-09-10	14.40	13.96	14.40	13.95	-3.39%	2,112,700	29,875,674	0.84
2026-09-09	14.50	14.45	14.59	14.34	+0.00%	1,544,600	22,301,194	0.61
2026-09-08	14.30	14.45	14.56	14.25	+0.91%	1,902,100	27,444,582	0.76
2026-09-07	14.25	14.32	14.47	14.20	-0.28%	1,752,300	25,134,790	0.70
2026-09-04	14.86	14.36	14.98	14.26	-2.84%	3,957,900	57,738,008	1.57
2026-09-03	14.71	14.78	14.93	14.52	+1.30%	2,362,900	34,795,820	0.94
2026-09-02	14.71	14.59	14.74	14.35	-0.75%	2,163,500	31,382,012	0.86
2026-09-01	14.81	14.70	14.86	14.55	+0.00%	2,700,900	39,753,156	1.07
2026-08-31	14.20	14.70	14.82	14.20	+2.80%	4,489,100	65,650,288	1.78
2026-08-28	14.55	14.30	14.68	14.26	-0.63%	3,082,500	44,478,392	1.22
2026-08-27	14.32	14.39	14.55	14.23	-0.07%	2,358,000	33,977,680	0.94
2026-08-26	14.18	14.40	14.61	14.03	+1.62%	4,402,600	63,112,952	1.75

需要全历史数据与程序化访问？查看松原安全日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300893 获取全部历史日线。