润阳科技

sz300920 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）

28.24

涨跌幅

-4.76%

成交量

1,808,800 股

成交额

52,399,292 元

换手率

2.09%

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	29.50	28.24	29.89	28.14	-4.76%	1,808,800	52,399,292	2.09
2026-10-13	29.88	29.65	30.18	28.58	-0.87%	971,000	28,563,524	1.12
2026-10-12	30.22	29.91	30.30	28.99	-0.50%	1,272,500	37,762,300	1.47
2026-10-09	30.10	30.06	30.57	28.60	-0.13%	1,745,200	51,698,636	2.02
2026-10-08	31.79	30.10	31.79	29.83	-2.71%	1,363,100	41,643,064	1.58
2026-09-30	30.96	30.94	31.50	30.42	+0.36%	1,149,200	35,531,280	1.33
2026-09-29	31.39	30.83	31.88	30.60	-1.69%	1,284,000	39,946,428	1.49
2026-09-28	33.76	31.36	33.76	31.20	-6.89%	1,524,000	48,891,900	1.76
2026-09-24	35.49	33.68	35.49	33.56	-3.02%	1,457,000	49,514,872	1.69
2026-09-23	34.58	34.73	35.80	34.00	+0.96%	1,899,000	66,242,276	2.20
2026-09-22	34.24	34.40	34.91	34.00	+0.67%	1,373,000	47,220,700	1.59
2026-09-21	34.97	34.17	35.12	34.00	-2.12%	2,065,800	71,293,176	2.39
2026-09-18	35.32	34.91	35.32	34.42	+1.04%	1,384,400	48,243,680	1.60
2026-09-17	35.40	34.55	35.42	34.16	-0.60%	1,623,600	56,467,600	1.88
2026-09-16	33.43	34.76	34.87	32.27	+5.37%	1,601,100	54,404,388	1.85
2026-09-15	33.89	32.99	33.89	32.82	-2.86%	1,592,700	52,852,852	1.84
2026-09-14	34.75	33.96	35.21	33.70	-2.27%	1,997,500	68,332,872	2.31
2026-09-11	35.72	34.75	36.12	33.61	-2.72%	1,547,000	53,476,576	1.79
2026-09-10	35.45	35.72	36.13	34.90	+0.76%	1,241,300	44,120,440	1.44
2026-09-09	35.37	35.45	36.18	35.33	+0.23%	1,151,500	41,071,952	1.33
2026-09-08	34.67	35.37	35.68	34.24	+1.55%	1,816,300	63,996,516	2.10
2026-09-07	35.60	34.83	35.60	34.62	+0.00%	1,712,000	60,163,876	1.98
2026-09-04	35.50	34.83	35.88	34.34	-0.51%	1,768,900	62,246,708	2.05
2026-09-03	34.64	35.01	35.56	33.70	+1.33%	2,321,000	80,683,312	2.69
2026-09-02	33.87	34.55	35.26	33.31	+1.41%	3,054,600	105,517,760	3.54
2026-09-01	33.28	34.07	34.22	31.90	+2.50%	2,314,000	76,096,320	2.68
2026-08-31	31.87	33.24	33.59	31.54	+3.26%	2,011,300	65,297,428	2.33
2026-08-28	33.14	32.19	33.50	32.14	-1.77%	1,298,300	42,488,480	1.50
2026-08-27	32.44	32.77	33.19	32.08	+1.11%	1,499,500	49,142,328	1.74
2026-08-26	32.28	32.41	33.56	32.28	+0.34%	1,293,800	42,438,028	1.50

需要全历史数据与程序化访问？查看润阳科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300920 获取全部历史日线。