南凌科技
sz300921 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）
15.72
涨跌幅
-1.63%
成交量
6,333,400 股
成交额
100,005,640 元
换手率
3.91%
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 | 15.97 | 15.72 | 16.07 | 15.56 | -1.63% | 6,333,400 | 100,005,640 | 3.91 |
| 2026-10-13 | 15.31 | 15.98 | 16.17 | 14.76 | +3.77% | 8,989,800 | 140,891,040 | 5.55 |
| 2026-10-12 | 15.55 | 15.40 | 15.61 | 15.17 | -1.91% | 4,610,300 | 70,995,224 | 2.85 |
| 2026-10-09 | 15.40 | 15.70 | 15.71 | 14.57 | +1.36% | 7,475,500 | 113,200,736 | 4.62 |
| 2026-10-08 | 15.87 | 15.49 | 16.02 | 15.36 | -2.33% | 5,399,900 | 84,169,088 | 3.34 |
| 2026-09-30 | 16.30 | 15.86 | 16.44 | 15.82 | -3.17% | 5,886,200 | 94,059,496 | 3.64 |
| 2026-09-29 | 15.63 | 16.38 | 16.50 | 15.41 | +4.73% | 8,277,800 | 133,886,216 | 5.11 |
| 2026-09-28 | 16.13 | 15.64 | 16.19 | 15.39 | -2.98% | 5,689,700 | 89,120,896 | 3.51 |
| 2026-09-24 | 16.40 | 16.12 | 16.47 | 16.11 | -1.95% | 4,853,900 | 78,966,024 | 3.00 |
| 2026-09-23 | 16.60 | 16.44 | 16.70 | 16.23 | -1.20% | 6,992,100 | 114,770,352 | 4.32 |
| 2026-09-22 | 16.42 | 16.64 | 17.10 | 16.39 | +2.46% | 12,511,700 | 209,751,360 | 7.73 |
| 2026-09-21 | 16.04 | 16.24 | 16.30 | 16.00 | +1.18% | 8,639,900 | 139,704,128 | 5.34 |
| 2026-09-18 | 15.65 | 16.05 | 16.25 | 15.60 | +3.55% | 10,477,100 | 168,130,368 | 6.47 |
| 2026-09-17 | 15.71 | 15.50 | 16.11 | 15.49 | -2.08% | 8,957,500 | 140,409,808 | 5.53 |
| 2026-09-16 | 15.98 | 15.83 | 16.00 | 15.52 | -1.68% | 11,682,000 | 184,327,984 | 7.22 |
| 2026-09-15 | 15.90 | 16.10 | 16.97 | 15.90 | +2.55% | 15,682,300 | 257,258,560 | 9.69 |
| 2026-09-14 | 15.32 | 15.70 | 15.83 | 15.22 | +3.56% | 5,920,900 | 92,515,560 | 3.66 |
| 2026-09-11 | 15.28 | 15.16 | 15.30 | 14.81 | -1.49% | 4,444,600 | 66,952,120 | 2.75 |
| 2026-09-10 | 15.54 | 15.39 | 15.58 | 15.35 | -1.54% | 3,314,200 | 51,151,976 | 2.05 |
| 2026-09-09 | 15.79 | 15.63 | 15.95 | 15.53 | -1.08% | 4,186,100 | 65,818,192 | 2.59 |
| 2026-09-08 | 16.00 | 15.80 | 16.25 | 15.70 | -0.82% | 5,183,900 | 82,678,240 | 3.20 |
| 2026-09-07 | 15.69 | 15.93 | 15.99 | 15.69 | +0.13% | 5,496,800 | 87,143,976 | 3.40 |
| 2026-09-04 | 16.46 | 15.91 | 16.46 | 15.75 | -1.43% | 7,622,500 | 123,163,232 | 4.71 |
| 2026-09-03 | 16.27 | 16.14 | 16.66 | 16.06 | +0.88% | 7,109,300 | 115,983,312 | 4.39 |
| 2026-09-02 | 15.90 | 16.00 | 16.10 | 15.80 | -0.68% | 5,561,800 | 88,684,136 | 3.44 |
| 2026-09-01 | 16.10 | 16.11 | 16.27 | 15.81 | -0.49% | 5,636,600 | 90,556,296 | 3.48 |
| 2026-08-31 | 15.40 | 16.19 | 16.26 | 15.25 | +3.38% | 7,570,600 | 120,589,032 | 4.68 |
| 2026-08-28 | 15.93 | 15.66 | 16.16 | 15.65 | -0.51% | 7,142,300 | 113,648,648 | 4.41 |
| 2026-08-27 | 15.35 | 15.74 | 15.82 | 15.32 | +1.48% | 6,824,400 | 106,935,872 | 4.22 |
| 2026-08-26 | 15.75 | 15.51 | 15.79 | 15.28 | -0.26% | 8,065,300 | 125,040,920 | 4.98 |
需要全历史数据与程序化访问？
查看 南凌科技 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=sz300921 获取全部历史日线。