仲景食品
sz300908 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）
17.57
涨跌幅
-0.51%
成交量
1,278,700 股
成交额
22,598,704 元
换手率
0.72%
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 | 17.66 | 17.57 | 17.84 | 17.56 | -0.51% | 1,278,700 | 22,598,704 | 0.72 |
| 2026-10-13 | 17.74 | 17.66 | 17.77 | 17.38 | -0.62% | 1,486,200 | 26,116,502 | 0.83 |
| 2026-10-12 | 18.00 | 17.77 | 18.08 | 17.55 | -1.06% | 2,602,400 | 46,220,912 | 1.46 |
| 2026-10-09 | 17.50 | 17.96 | 17.97 | 17.37 | +2.39% | 2,731,400 | 48,562,088 | 1.53 |
| 2026-10-08 | 17.19 | 17.54 | 17.66 | 17.19 | +1.80% | 2,668,900 | 46,805,660 | 1.50 |
| 2026-09-30 | 16.89 | 17.23 | 17.28 | 16.89 | +2.07% | 1,725,100 | 29,527,732 | 0.97 |
| 2026-09-29 | 17.28 | 16.88 | 17.29 | 16.82 | -2.26% | 2,127,600 | 36,046,864 | 1.19 |
| 2026-09-28 | 16.99 | 17.27 | 17.38 | 16.95 | +2.25% | 2,556,400 | 44,031,044 | 1.43 |
| 2026-09-24 | 17.16 | 16.89 | 17.19 | 16.83 | -1.75% | 1,418,000 | 24,091,228 | 0.80 |
| 2026-09-23 | 17.11 | 17.19 | 17.27 | 17.01 | +0.59% | 1,293,200 | 22,193,810 | 0.73 |
| 2026-09-22 | 17.12 | 17.09 | 17.29 | 17.06 | -0.18% | 1,229,700 | 21,096,334 | 0.69 |
| 2026-09-21 | 16.80 | 17.12 | 17.17 | 16.67 | +1.90% | 1,873,200 | 31,880,150 | 1.05 |
| 2026-09-18 | 16.71 | 16.80 | 16.98 | 16.71 | +0.96% | 1,370,700 | 23,120,608 | 0.77 |
| 2026-09-17 | 16.76 | 16.64 | 16.76 | 16.40 | -0.48% | 1,504,900 | 24,902,654 | 0.84 |
| 2026-09-16 | 16.62 | 16.72 | 16.73 | 16.37 | +0.72% | 1,016,200 | 16,849,662 | 0.57 |
| 2026-09-15 | 16.98 | 16.60 | 16.98 | 16.55 | -1.78% | 1,389,800 | 23,241,458 | 0.78 |
| 2026-09-14 | 17.00 | 16.90 | 17.18 | 16.88 | -31.88% | 1,438,300 | 24,429,732 | 0.81 |
| 2026-09-11 | 25.33 | 24.81 | 25.45 | 24.71 | -2.67% | 1,268,500 | 31,592,732 | 0.71 |
| 2026-09-10 | 25.69 | 25.49 | 26.05 | 25.43 | -1.54% | 1,213,300 | 30,987,278 | 0.68 |
| 2026-09-09 | 26.10 | 25.89 | 26.10 | 25.74 | -1.11% | 1,317,300 | 34,083,784 | 0.74 |
| 2026-09-08 | 25.92 | 26.18 | 26.30 | 25.90 | +0.54% | 1,759,400 | 46,016,832 | 0.99 |
| 2026-09-07 | 25.82 | 26.04 | 26.29 | 25.69 | +1.84% | 1,997,600 | 51,808,316 | 1.12 |
| 2026-09-04 | 25.37 | 25.57 | 25.79 | 25.20 | +1.27% | 1,410,500 | 36,061,824 | 0.79 |
| 2026-09-03 | 25.65 | 25.25 | 25.70 | 25.22 | -1.25% | 1,339,900 | 34,029,020 | 0.75 |
| 2026-09-02 | 25.50 | 25.57 | 25.72 | 25.30 | -0.58% | 1,550,400 | 39,520,632 | 0.87 |
| 2026-09-01 | 25.31 | 25.72 | 25.96 | 25.23 | +1.62% | 2,183,600 | 56,309,888 | 1.22 |
| 2026-08-31 | 25.46 | 25.31 | 25.72 | 25.22 | -1.09% | 1,857,000 | 47,207,548 | 1.04 |
| 2026-08-28 | 25.20 | 25.59 | 25.97 | 25.15 | +2.11% | 2,601,500 | 66,556,088 | 1.46 |
| 2026-08-27 | 24.85 | 25.06 | 25.30 | 24.71 | +0.80% | 1,510,800 | 37,834,128 | 0.85 |
| 2026-08-26 | 24.80 | 24.86 | 25.19 | 24.70 | -0.48% | 1,539,800 | 38,464,352 | 0.86 |
需要全历史数据与程序化访问？
查看 仲景食品 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=sz300908 获取全部历史日线。