兆龙互连

sz300913 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）

31.76

涨跌幅

-1.52%

成交量

5,022,500 股

成交额

159,974,880 元

换手率

1.76%

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	32.05	31.76	32.35	31.46	-1.52%	5,022,500	159,974,880	1.76
2026-10-13	31.01	32.25	32.59	30.61	+0.31%	7,096,400	224,364,624	2.48
2026-10-12	33.07	32.15	33.25	32.11	-3.63%	5,615,300	182,026,912	1.96
2026-10-09	34.40	33.36	34.56	31.90	-3.02%	10,192,800	335,892,864	3.57
2026-10-08	35.93	34.40	36.31	34.03	-3.83%	8,373,700	292,724,224	2.93
2026-09-30	36.63	35.77	37.30	35.65	-1.32%	7,049,300	255,822,320	2.47
2026-09-29	35.41	36.25	36.66	35.39	+0.61%	8,545,400	308,786,656	2.99
2026-09-28	39.36	36.03	39.36	35.40	-8.81%	14,543,100	530,588,416	5.09
2026-09-24	41.01	39.51	41.31	39.48	-4.22%	10,307,300	413,019,552	3.61
2026-09-23	41.51	41.25	41.80	40.88	-1.53%	12,845,400	529,715,776	4.49
2026-09-22	43.88	41.89	43.95	41.65	-3.46%	21,108,500	899,047,872	7.38
2026-09-21	42.87	43.39	44.10	42.60	+0.95%	19,047,400	825,586,496	6.66
2026-09-18	43.16	42.98	44.39	42.21	+1.15%	21,650,800	932,531,584	7.57
2026-09-17	42.80	42.49	43.82	41.63	-2.81%	24,937,500	1,059,575,808	8.72
2026-09-16	44.41	43.72	45.43	42.57	-2.84%	27,194,500	1,196,781,696	9.51
2026-09-15	43.79	45.00	47.47	43.44	-2.36%	34,796,000	1,568,811,520	12.17
2026-09-14	43.38	46.09	46.77	41.88	+7.39%	42,143,900	1,845,532,416	14.74
2026-09-11	39.67	42.92	45.30	39.25	+8.63%	42,712,600	1,836,405,504	14.94
2026-09-10	40.51	39.51	40.80	39.03	-3.82%	30,167,200	1,197,838,848	10.55
2026-09-09	36.67	41.08	42.97	36.02	+14.72%	42,177,700	1,733,800,832	14.76
2026-09-08	36.16	35.81	37.16	35.65	-1.08%	6,792,600	247,152,992	2.38
2026-09-07	35.49	36.20	36.30	35.10	+3.93%	7,815,200	280,424,352	2.73
2026-09-04	35.82	34.83	36.35	34.55	-1.67%	7,140,300	253,859,472	2.50
2026-09-03	36.46	35.42	36.55	35.04	-1.64%	5,656,400	201,072,720	1.98
2026-09-02	35.06	36.01	36.47	34.76	+1.69%	7,344,800	262,899,488	2.57
2026-09-01	36.07	35.41	36.14	35.01	-1.75%	5,440,400	192,825,776	1.90
2026-08-31	34.99	36.04	36.16	34.99	-0.25%	5,329,700	190,717,520	1.86
2026-08-28	36.69	36.13	37.07	36.02	-1.58%	7,089,400	259,328,656	2.48
2026-08-27	35.80	36.71	36.80	35.54	+3.26%	8,107,700	295,232,224	2.84
2026-08-26	36.10	35.55	36.10	34.96	-0.70%	4,914,000	175,033,040	1.72

需要全历史数据与程序化访问？查看兆龙互连日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300913 获取全部历史日线。