铜牛信息
sz300895 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）
48.68
涨跌幅
-3.70%
成交量
3,052,300 股
成交额
152,354,976 元
换手率
4.47%
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 | 51.50 | 48.68 | 52.03 | 48.48 | -3.70% | 3,052,300 | 152,354,976 | 4.47 |
| 2026-10-13 | 48.55 | 50.55 | 50.74 | 47.57 | +1.75% | 3,457,300 | 169,822,032 | 5.07 |
| 2026-10-12 | 51.00 | 49.68 | 51.74 | 49.50 | -3.25% | 2,957,400 | 148,987,824 | 4.33 |
| 2026-10-09 | 53.65 | 51.35 | 54.71 | 48.98 | -5.43% | 5,203,300 | 267,031,440 | 7.63 |
| 2026-10-08 | 57.10 | 54.30 | 57.30 | 52.58 | -4.40% | 5,235,300 | 284,670,304 | 7.67 |
| 2026-09-30 | 59.08 | 56.80 | 59.20 | 56.69 | -2.86% | 4,431,800 | 254,736,144 | 6.50 |
| 2026-09-29 | 60.59 | 58.47 | 60.68 | 58.18 | -1.08% | 4,149,600 | 244,505,968 | 6.08 |
| 2026-09-28 | 62.69 | 59.11 | 62.69 | 58.90 | -5.71% | 6,745,600 | 405,203,424 | 9.89 |
| 2026-09-24 | 61.71 | 62.69 | 64.61 | 60.90 | +0.98% | 10,162,000 | 639,141,568 | 14.89 |
| 2026-09-23 | 59.00 | 62.08 | 65.00 | 58.40 | +5.20% | 13,159,100 | 810,301,376 | 19.29 |
| 2026-09-22 | 58.00 | 59.01 | 59.94 | 56.91 | +2.63% | 9,065,900 | 528,713,440 | 13.29 |
| 2026-09-21 | 57.00 | 57.50 | 57.96 | 55.93 | +1.84% | 5,840,000 | 333,540,512 | 8.56 |
| 2026-09-18 | 56.34 | 56.46 | 57.35 | 56.00 | +1.22% | 5,800,500 | 328,789,376 | 8.50 |
| 2026-09-17 | 55.20 | 55.78 | 56.29 | 55.18 | +0.22% | 3,713,000 | 206,833,808 | 5.44 |
| 2026-09-16 | 54.69 | 55.66 | 56.09 | 54.00 | +1.27% | 4,003,900 | 220,741,728 | 5.87 |
| 2026-09-15 | 55.54 | 54.96 | 56.87 | 54.77 | -0.85% | 3,454,900 | 192,634,368 | 5.06 |
| 2026-09-14 | 56.30 | 55.43 | 56.97 | 54.50 | -0.56% | 3,666,200 | 204,418,048 | 5.37 |
| 2026-09-11 | 53.27 | 55.74 | 55.86 | 52.41 | +3.70% | 5,526,000 | 299,332,320 | 8.10 |
| 2026-09-10 | 54.27 | 53.75 | 54.28 | 53.23 | -2.04% | 3,402,800 | 182,803,968 | 4.99 |
| 2026-09-09 | 56.58 | 54.87 | 57.50 | 54.68 | -2.33% | 4,507,100 | 251,449,888 | 6.61 |
| 2026-09-08 | 56.56 | 56.18 | 57.50 | 55.58 | -1.00% | 4,817,400 | 272,222,944 | 7.06 |
| 2026-09-07 | 56.10 | 56.75 | 57.01 | 54.66 | +1.10% | 5,152,200 | 288,736,704 | 7.55 |
| 2026-09-04 | 57.20 | 56.13 | 57.21 | 55.00 | -1.01% | 6,898,800 | 387,573,696 | 10.11 |
| 2026-09-03 | 55.00 | 56.70 | 57.00 | 54.30 | +3.32% | 7,979,300 | 444,215,808 | 11.70 |
| 2026-09-02 | 52.45 | 54.88 | 55.50 | 52.33 | +3.02% | 6,842,800 | 373,131,456 | 10.03 |
| 2026-09-01 | 54.03 | 53.27 | 54.92 | 52.30 | -2.44% | 5,465,800 | 291,678,784 | 8.01 |
| 2026-08-31 | 51.15 | 54.60 | 54.73 | 50.66 | +3.21% | 5,227,700 | 280,620,768 | 7.66 |
| 2026-08-28 | 53.88 | 52.90 | 54.81 | 52.90 | -1.69% | 4,737,300 | 255,493,424 | 6.94 |
| 2026-08-27 | 53.53 | 53.81 | 54.23 | 52.50 | +0.75% | 4,721,000 | 252,744,960 | 6.92 |
| 2026-08-26 | 53.02 | 53.41 | 54.99 | 53.02 | +0.93% | 4,208,300 | 226,830,544 | 6.17 |
需要全历史数据与程序化访问？
查看 铜牛信息 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=sz300895 获取全部历史日线。