国安达

sz300902 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）

16.65

涨跌幅

-3.31%

成交量

3,620,400 股

成交额

61,069,600 元

换手率

2.86%

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	17.03	16.65	17.24	16.50	-3.31%	3,620,400	61,069,600	2.86
2026-10-13	16.51	17.22	17.49	16.14	+2.74%	5,248,900	87,662,856	4.14
2026-10-12	16.84	16.76	17.06	16.31	+1.02%	4,591,500	76,670,432	3.62
2026-10-09	17.58	16.59	17.59	15.57	-5.69%	9,129,300	149,115,168	7.21
2026-10-08	17.91	17.59	18.30	17.45	-1.90%	3,415,600	60,904,048	2.70
2026-09-30	18.21	17.93	18.48	17.92	-1.32%	3,464,300	62,819,224	2.73
2026-09-29	17.70	18.17	18.72	17.54	+1.68%	5,016,800	91,671,296	3.96
2026-09-28	18.67	17.87	19.07	17.65	-4.64%	7,398,800	133,532,200	5.84
2026-09-24	18.50	18.74	19.45	18.50	-0.11%	6,633,200	125,961,480	5.24
2026-09-23	18.02	18.76	19.03	17.88	+4.11%	6,601,500	122,543,928	5.21
2026-09-22	17.88	18.02	18.47	17.77	+0.39%	4,365,900	79,363,760	3.45
2026-09-21	17.39	17.95	18.13	17.33	+3.46%	5,525,700	98,338,856	4.36
2026-09-18	17.35	17.35	17.57	17.11	+0.46%	3,844,100	66,441,508	3.03
2026-09-17	17.37	17.27	17.50	17.05	-0.35%	4,336,500	74,985,952	3.42
2026-09-16	17.29	17.33	17.51	16.75	-0.29%	5,654,000	96,818,072	4.46
2026-09-15	17.24	17.38	17.93	16.78	+0.81%	7,563,900	132,373,384	5.97
2026-09-14	15.90	17.24	17.25	15.67	+8.29%	8,570,700	143,008,416	6.77
2026-09-11	15.51	15.92	16.36	15.41	+2.38%	8,084,300	129,240,296	6.38
2026-09-10	15.87	15.55	15.87	15.54	-1.89%	1,984,300	30,971,176	1.57
2026-09-09	16.05	15.85	16.26	15.77	-1.74%	2,372,300	37,903,848	1.87
2026-09-08	16.16	16.13	16.28	16.00	-0.68%	2,519,300	40,520,316	1.99
2026-09-07	16.30	16.24	16.44	15.98	+0.43%	2,565,200	41,405,424	2.02
2026-09-04	16.40	16.17	16.66	16.07	-1.34%	3,327,300	54,406,120	2.63
2026-09-03	16.64	16.39	16.70	16.12	-1.21%	3,225,200	52,919,032	2.55
2026-09-02	16.92	16.59	16.92	16.57	-2.12%	2,458,100	41,006,924	1.94
2026-09-01	16.99	16.95	17.17	16.86	-0.12%	3,085,000	52,501,008	2.44
2026-08-31	17.17	16.97	17.56	16.84	-2.30%	5,218,300	89,014,440	4.12
2026-08-28	16.83	17.37	17.80	16.71	+3.52%	8,317,200	144,264,976	6.57
2026-08-27	15.24	16.78	16.95	15.19	+8.61%	13,203,700	216,112,784	10.42
2026-08-26	16.98	15.45	17.18	15.23	-10.49%	13,828,100	217,594,224	10.92

需要全历史数据与程序化访问？查看国安达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300902 获取全部历史日线。