南山智尚
sz300918 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）
10.37
涨跌幅
-2.63%
成交量
3,402,400 股
成交额
35,522,688 元
换手率
0.67%
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 | 10.60 | 10.37 | 10.66 | 10.34 | -2.63% | 3,402,400 | 35,522,688 | 0.67 |
| 2026-10-13 | 10.48 | 10.65 | 10.74 | 10.30 | +0.47% | 6,087,500 | 64,110,620 | 1.20 |
| 2026-10-12 | 10.56 | 10.60 | 10.69 | 10.36 | +0.09% | 5,814,400 | 61,542,504 | 1.15 |
| 2026-10-09 | 10.68 | 10.59 | 10.70 | 10.15 | -0.56% | 7,106,300 | 73,874,560 | 1.40 |
| 2026-10-08 | 10.60 | 10.65 | 10.90 | 10.53 | +0.38% | 6,171,200 | 66,109,052 | 1.22 |
| 2026-09-30 | 10.70 | 10.61 | 10.87 | 10.59 | -0.38% | 5,059,600 | 54,271,432 | 1.00 |
| 2026-09-29 | 10.62 | 10.65 | 10.84 | 10.55 | -0.47% | 4,267,900 | 45,487,692 | 0.84 |
| 2026-09-28 | 10.88 | 10.70 | 11.17 | 10.67 | -1.74% | 8,769,100 | 95,244,016 | 1.73 |
| 2026-09-24 | 10.82 | 10.89 | 11.23 | 10.72 | +1.30% | 8,096,100 | 89,401,240 | 1.60 |
| 2026-09-23 | 10.99 | 10.75 | 10.99 | 10.74 | -1.92% | 3,448,600 | 37,236,048 | 0.68 |
| 2026-09-22 | 11.08 | 10.96 | 11.16 | 10.88 | -1.26% | 5,659,300 | 62,220,396 | 1.12 |
| 2026-09-21 | 10.84 | 11.10 | 11.29 | 10.74 | +2.78% | 8,499,200 | 94,391,480 | 1.68 |
| 2026-09-18 | 10.54 | 10.80 | 10.92 | 10.54 | +2.47% | 5,670,900 | 61,298,736 | 1.12 |
| 2026-09-17 | 10.33 | 10.54 | 10.57 | 10.20 | +1.74% | 4,010,900 | 41,986,108 | 0.79 |
| 2026-09-16 | 10.21 | 10.36 | 10.38 | 10.10 | +0.68% | 2,805,100 | 28,889,498 | 0.55 |
| 2026-09-15 | 10.61 | 10.29 | 10.61 | 10.27 | -1.81% | 3,633,600 | 37,762,032 | 0.72 |
| 2026-09-14 | 10.40 | 10.48 | 10.69 | 10.29 | +1.95% | 5,621,500 | 59,263,400 | 1.11 |
| 2026-09-11 | 10.36 | 10.28 | 10.45 | 10.06 | -1.91% | 5,021,300 | 51,347,916 | 0.99 |
| 2026-09-10 | 10.77 | 10.48 | 10.80 | 10.46 | -3.14% | 5,104,300 | 53,901,896 | 1.01 |
| 2026-09-09 | 10.87 | 10.82 | 11.01 | 10.77 | -1.64% | 5,389,000 | 58,547,432 | 1.06 |
| 2026-09-08 | 11.17 | 11.00 | 11.27 | 10.85 | -0.72% | 7,073,400 | 77,647,400 | 1.40 |
| 2026-09-07 | 10.58 | 11.08 | 11.09 | 10.51 | +4.82% | 8,629,200 | 93,917,168 | 1.70 |
| 2026-09-04 | 10.74 | 10.57 | 10.88 | 10.49 | -1.40% | 5,455,700 | 58,539,136 | 1.08 |
| 2026-09-03 | 10.75 | 10.72 | 10.98 | 10.61 | +0.56% | 4,978,800 | 53,735,448 | 0.98 |
| 2026-09-02 | 10.65 | 10.66 | 10.72 | 10.43 | +0.00% | 4,412,900 | 46,690,168 | 0.87 |
| 2026-09-01 | 10.64 | 10.66 | 10.73 | 10.56 | +0.19% | 4,157,300 | 44,307,404 | 0.82 |
| 2026-08-31 | 10.48 | 10.64 | 10.68 | 10.48 | -0.37% | 4,717,700 | 49,960,152 | 0.93 |
| 2026-08-28 | 10.74 | 10.68 | 10.89 | 10.66 | -0.56% | 5,185,700 | 55,803,824 | 1.02 |
| 2026-08-27 | 10.55 | 10.74 | 10.99 | 10.40 | +3.27% | 8,736,900 | 93,983,648 | 1.73 |
| 2026-08-26 | 10.54 | 10.40 | 10.54 | 10.30 | +0.10% | 4,045,500 | 42,109,976 | 0.80 |
需要全历史数据与程序化访问？
查看 南山智尚 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=sz300918 获取全部历史日线。