特发服务
sz300917 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）
30.37
涨跌幅
-3.98%
成交量
8,461,500 股
成交额
260,127,280 元
换手率
5.01%
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 | 31.27 | 30.37 | 31.60 | 30.33 | -3.98% | 8,461,500 | 260,127,280 | 5.01 |
| 2026-10-13 | 31.82 | 31.63 | 32.36 | 30.84 | -1.25% | 11,595,100 | 365,536,736 | 6.86 |
| 2026-10-12 | 33.75 | 32.03 | 33.81 | 31.57 | -4.50% | 13,680,700 | 441,185,472 | 8.10 |
| 2026-10-09 | 33.82 | 33.54 | 34.60 | 32.24 | -0.59% | 20,912,400 | 694,839,808 | 12.37 |
| 2026-10-08 | 33.90 | 33.74 | 36.27 | 33.50 | -2.34% | 27,135,800 | 942,766,784 | 16.06 |
| 2026-09-30 | 33.45 | 34.55 | 37.47 | 30.06 | -4.51% | 34,787,400 | 1,136,620,544 | 20.58 |
| 2026-09-29 | 33.30 | 36.18 | 36.62 | 32.10 | +13.49% | 30,251,300 | 1,045,757,632 | 17.90 |
| 2026-09-28 | 31.18 | 31.88 | 32.46 | 30.66 | +1.37% | 14,510,700 | 458,293,248 | 8.59 |
| 2026-09-24 | 31.57 | 31.45 | 34.90 | 31.28 | -3.53% | 20,194,900 | 651,827,776 | 11.95 |
| 2026-09-23 | 31.43 | 32.60 | 35.20 | 31.32 | +3.72% | 24,898,000 | 821,776,768 | 14.73 |
| 2026-09-22 | 30.80 | 31.43 | 31.81 | 30.50 | +0.03% | 16,924,000 | 529,556,928 | 10.01 |
| 2026-09-21 | 29.50 | 31.42 | 31.99 | 28.70 | +6.22% | 20,583,000 | 627,049,792 | 12.18 |
| 2026-09-18 | 28.14 | 29.58 | 30.10 | 27.78 | +4.27% | 14,231,100 | 413,357,440 | 8.42 |
| 2026-09-17 | 26.71 | 28.37 | 28.55 | 26.71 | +5.35% | 9,795,500 | 274,235,680 | 5.80 |
| 2026-09-16 | 26.10 | 26.93 | 26.97 | 25.78 | +3.22% | 4,952,000 | 131,558,168 | 2.93 |
| 2026-09-15 | 26.67 | 26.09 | 26.77 | 26.08 | -1.77% | 3,822,400 | 100,689,392 | 2.26 |
| 2026-09-14 | 26.50 | 26.56 | 26.98 | 26.30 | -0.86% | 4,270,100 | 113,643,816 | 2.53 |
| 2026-09-11 | 27.53 | 26.79 | 27.76 | 26.42 | -3.56% | 6,220,800 | 166,967,344 | 3.68 |
| 2026-09-10 | 28.48 | 27.78 | 28.50 | 27.60 | -2.80% | 6,955,000 | 194,112,768 | 4.12 |
| 2026-09-09 | 29.11 | 28.58 | 29.53 | 28.14 | -4.48% | 12,032,100 | 344,892,704 | 7.12 |
| 2026-09-08 | 28.96 | 29.92 | 30.29 | 28.68 | +4.73% | 16,728,800 | 495,717,312 | 9.90 |
| 2026-09-07 | 28.51 | 28.57 | 29.19 | 28.01 | -1.35% | 12,053,500 | 345,090,720 | 7.13 |
| 2026-09-04 | 28.20 | 28.96 | 30.27 | 28.11 | +3.28% | 20,606,600 | 603,709,504 | 12.19 |
| 2026-09-03 | 28.54 | 28.04 | 29.71 | 27.53 | -2.44% | 17,986,700 | 510,614,240 | 10.64 |
| 2026-09-02 | 29.48 | 28.74 | 29.53 | 27.55 | -6.69% | 22,472,900 | 641,305,088 | 13.30 |
| 2026-09-01 | 29.49 | 30.80 | 31.60 | 29.03 | -1.31% | 26,832,400 | 812,905,152 | 15.88 |
| 2026-08-31 | 35.22 | 31.21 | 35.22 | 30.78 | +6.34% | 33,370,900 | 1,125,576,320 | 19.75 |
| 2026-08-28 | 27.67 | 29.35 | 29.93 | 27.50 | +6.23% | 13,741,700 | 399,331,136 | 8.13 |
| 2026-08-27 | 26.83 | 27.63 | 27.76 | 26.76 | +2.26% | 5,719,000 | 156,824,144 | 3.38 |
| 2026-08-26 | 27.00 | 27.02 | 27.53 | 26.80 | -0.52% | 5,877,900 | 159,795,632 | 3.48 |
需要全历史数据与程序化访问？
查看 特发服务 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=sz300917 获取全部历史日线。