火星人
sz300894 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）
9.78
涨跌幅
-2.30%
成交量
3,437,000 股
成交额
33,788,192 元
换手率
1.17%
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 | 9.98 | 9.78 | 10.00 | 9.75 | -2.30% | 3,437,000 | 33,788,192 | 1.17 |
| 2026-10-13 | 9.85 | 10.01 | 10.05 | 9.59 | +0.81% | 4,954,800 | 48,561,540 | 1.68 |
| 2026-10-12 | 9.89 | 9.93 | 10.36 | 9.89 | +0.10% | 5,773,800 | 58,198,368 | 1.96 |
| 2026-10-09 | 9.81 | 9.92 | 9.95 | 9.45 | +0.71% | 4,619,400 | 44,700,240 | 1.57 |
| 2026-10-08 | 9.98 | 9.85 | 10.15 | 9.74 | -1.60% | 4,035,200 | 39,938,756 | 1.37 |
| 2026-09-30 | 10.15 | 10.01 | 10.18 | 9.90 | +0.60% | 3,783,100 | 37,949,140 | 1.29 |
| 2026-09-29 | 9.93 | 9.95 | 10.04 | 9.82 | +0.30% | 4,886,500 | 48,528,960 | 1.66 |
| 2026-09-28 | 10.31 | 9.92 | 10.31 | 9.88 | -3.31% | 4,486,900 | 44,833,540 | 1.53 |
| 2026-09-24 | 10.45 | 10.26 | 10.57 | 10.20 | -1.16% | 4,623,000 | 47,927,068 | 1.57 |
| 2026-09-23 | 10.30 | 10.38 | 10.62 | 10.19 | +0.39% | 4,905,000 | 50,995,808 | 1.67 |
| 2026-09-22 | 10.47 | 10.34 | 10.65 | 10.29 | -1.24% | 3,629,100 | 37,866,868 | 1.23 |
| 2026-09-21 | 10.48 | 10.47 | 10.53 | 10.38 | +0.38% | 4,413,100 | 46,079,800 | 1.50 |
| 2026-09-18 | 10.35 | 10.43 | 10.50 | 10.11 | +1.76% | 5,187,300 | 53,899,056 | 1.76 |
| 2026-09-17 | 10.52 | 10.25 | 10.60 | 10.22 | -2.94% | 7,039,600 | 73,044,176 | 2.39 |
| 2026-09-16 | 10.03 | 10.56 | 10.70 | 9.90 | +5.92% | 10,040,100 | 104,453,256 | 3.41 |
| 2026-09-15 | 10.02 | 9.97 | 10.15 | 9.83 | -1.29% | 4,923,900 | 49,061,348 | 1.67 |
| 2026-09-14 | 9.80 | 10.10 | 10.16 | 9.75 | +3.06% | 7,913,600 | 78,757,544 | 2.69 |
| 2026-09-11 | 10.01 | 9.80 | 10.01 | 9.62 | -2.00% | 5,209,700 | 50,825,204 | 1.77 |
| 2026-09-10 | 10.10 | 10.00 | 10.19 | 9.96 | -1.28% | 4,720,200 | 47,465,708 | 1.61 |
| 2026-09-09 | 10.28 | 10.13 | 10.34 | 10.08 | -2.03% | 4,636,700 | 47,167,380 | 1.58 |
| 2026-09-08 | 10.24 | 10.34 | 10.48 | 10.12 | +0.98% | 9,413,800 | 96,985,448 | 3.20 |
| 2026-09-07 | 10.80 | 10.24 | 10.85 | 9.99 | -6.82% | 15,820,000 | 164,045,600 | 5.38 |
| 2026-09-04 | 11.19 | 10.99 | 11.30 | 10.90 | -1.79% | 6,420,100 | 71,574,976 | 2.18 |
| 2026-09-03 | 11.38 | 11.19 | 11.64 | 11.00 | -1.06% | 6,431,800 | 72,824,288 | 2.19 |
| 2026-09-02 | 11.25 | 11.31 | 11.37 | 11.12 | -0.53% | 3,985,300 | 44,841,532 | 1.36 |
| 2026-09-01 | 11.12 | 11.37 | 11.46 | 11.00 | +1.88% | 7,392,900 | 83,384,544 | 2.51 |
| 2026-08-31 | 12.09 | 11.16 | 12.10 | 11.00 | -7.15% | 13,085,900 | 147,756,928 | 4.45 |
| 2026-08-28 | 11.79 | 12.02 | 12.25 | 11.70 | +2.04% | 11,926,500 | 143,201,008 | 4.06 |
| 2026-08-27 | 10.99 | 11.78 | 11.80 | 10.87 | +7.09% | 13,030,400 | 148,877,968 | 4.43 |
| 2026-08-26 | 10.98 | 11.00 | 11.14 | 10.83 | +0.00% | 4,023,500 | 44,166,624 | 1.37 |
需要全历史数据与程序化访问？
查看 火星人 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=sz300894 获取全部历史日线。