熊猫乳品

sz300898 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）

20.91

涨跌幅

-1.04%

成交量

3,590,400 股

成交额

75,867,896 元

换手率

3.13%

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	21.07	20.91	21.80	20.85	-1.04%	3,590,400	75,867,896	3.13
2026-10-13	20.39	21.13	21.24	20.25	+2.47%	5,386,900	112,006,552	4.69
2026-10-12	21.54	20.62	21.58	20.46	-4.54%	6,800,600	141,214,816	5.93
2026-10-09	20.54	21.60	21.60	20.43	+4.55%	9,492,500	200,485,472	8.27
2026-10-08	20.40	20.66	20.94	20.16	+0.44%	5,773,500	118,660,976	5.03
2026-09-30	20.18	20.57	21.08	19.98	+2.24%	5,997,300	123,578,944	5.23
2026-09-29	19.98	20.12	20.29	19.75	-0.64%	3,826,400	76,537,160	3.33
2026-09-28	20.20	20.25	21.10	20.02	+2.53%	5,603,000	114,748,624	4.88
2026-09-24	19.90	19.75	20.17	19.75	-1.15%	1,375,100	27,406,356	1.20
2026-09-23	20.14	19.98	20.37	19.88	-1.33%	1,620,000	32,510,864	1.41
2026-09-22	19.98	20.25	20.48	19.83	+1.25%	2,477,100	49,903,020	2.16
2026-09-21	19.51	20.00	20.08	19.42	+2.67%	2,130,900	42,344,184	1.86
2026-09-18	19.34	19.48	19.73	19.31	+0.57%	1,987,500	38,794,612	1.73
2026-09-17	19.00	19.37	19.37	18.85	+1.68%	2,155,000	41,281,068	1.88
2026-09-16	19.06	19.05	19.20	18.86	-0.05%	2,006,900	38,213,448	1.75
2026-09-15	19.80	19.06	19.80	19.06	-3.40%	2,080,600	40,279,016	1.81
2026-09-14	19.82	19.73	20.06	19.50	-0.50%	2,050,500	40,500,828	1.79
2026-09-11	20.77	19.83	20.78	19.73	-4.53%	3,495,300	69,774,112	3.05
2026-09-10	21.34	20.77	21.53	20.64	-3.40%	3,065,300	64,033,716	2.67
2026-09-09	21.65	21.50	21.87	21.31	-1.38%	4,275,900	92,109,536	3.73
2026-09-08	21.39	21.80	22.16	21.30	+2.40%	6,202,700	134,928,752	5.41
2026-09-07	20.69	21.29	21.37	20.60	+2.90%	3,090,400	65,273,184	2.69
2026-09-04	20.27	20.69	20.96	20.19	+2.58%	2,834,800	58,634,440	2.47
2026-09-03	20.60	20.17	20.76	20.12	-2.28%	2,221,000	45,212,812	1.94
2026-09-02	21.01	20.64	21.09	20.44	-2.87%	3,111,200	64,310,944	2.71
2026-09-01	20.61	21.25	21.47	20.61	+3.11%	4,461,700	94,495,896	3.89
2026-08-31	21.00	20.61	21.06	20.52	-2.04%	2,793,600	57,732,176	2.43
2026-08-28	20.59	21.04	21.10	20.43	+2.24%	2,998,900	62,549,732	2.61
2026-08-27	20.48	20.58	20.89	20.41	+0.49%	2,751,700	56,808,748	2.40
2026-08-26	20.55	20.48	20.86	20.23	-2.66%	3,608,600	73,953,976	3.14

需要全历史数据与程序化访问？查看熊猫乳品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300898 获取全部历史日线。