研奥股份
sz300923 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）
22.15
涨跌幅
-5.26%
成交量
1,368,800 股
成交额
30,883,030 元
换手率
1.78%
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 | 23.26 | 22.15 | 23.44 | 22.12 | -5.26% | 1,368,800 | 30,883,030 | 1.78 |
| 2026-10-13 | 22.70 | 23.38 | 23.55 | 22.00 | +1.56% | 1,272,100 | 29,065,832 | 1.66 |
| 2026-10-12 | 23.75 | 23.02 | 23.82 | 23.00 | -2.79% | 1,202,500 | 27,994,630 | 1.57 |
| 2026-10-09 | 23.90 | 23.68 | 23.92 | 22.76 | -1.21% | 1,264,600 | 29,546,362 | 1.65 |
| 2026-10-08 | 23.92 | 23.97 | 24.58 | 23.79 | +0.21% | 929,000 | 22,386,196 | 1.21 |
| 2026-09-30 | 24.10 | 23.92 | 24.25 | 23.76 | -0.21% | 1,032,400 | 24,763,202 | 1.35 |
| 2026-09-29 | 23.74 | 23.97 | 24.24 | 23.51 | +1.14% | 1,199,500 | 28,689,404 | 1.56 |
| 2026-09-28 | 24.13 | 23.70 | 24.13 | 23.46 | -1.82% | 1,505,600 | 35,746,292 | 1.96 |
| 2026-09-24 | 24.98 | 24.14 | 24.98 | 23.82 | +0.75% | 1,208,300 | 29,292,422 | 1.57 |
| 2026-09-23 | 24.09 | 23.96 | 24.16 | 23.84 | -0.13% | 766,800 | 18,423,390 | 1.00 |
| 2026-09-22 | 23.90 | 23.99 | 24.26 | 23.68 | +0.84% | 1,037,300 | 24,874,932 | 1.35 |
| 2026-09-21 | 23.16 | 23.79 | 23.79 | 23.16 | +2.81% | 1,195,600 | 28,156,296 | 1.56 |
| 2026-09-18 | 23.27 | 23.14 | 23.59 | 23.06 | -0.09% | 818,400 | 19,073,594 | 1.07 |
| 2026-09-17 | 22.86 | 23.16 | 23.32 | 22.46 | +0.65% | 1,407,500 | 32,323,032 | 1.83 |
| 2026-09-16 | 22.48 | 23.01 | 23.14 | 22.01 | +1.99% | 1,812,300 | 41,332,852 | 2.36 |
| 2026-09-15 | 23.77 | 22.56 | 23.97 | 22.48 | -5.25% | 2,080,100 | 47,580,860 | 2.71 |
| 2026-09-14 | 22.96 | 23.81 | 23.98 | 22.76 | +3.70% | 1,913,100 | 45,191,968 | 2.49 |
| 2026-09-11 | 23.77 | 22.96 | 23.93 | 22.77 | -5.08% | 2,171,600 | 50,304,968 | 2.83 |
| 2026-09-10 | 24.95 | 24.19 | 24.96 | 24.06 | -3.24% | 1,817,700 | 44,159,876 | 2.37 |
| 2026-09-09 | 24.80 | 25.00 | 26.16 | 24.65 | +0.77% | 2,217,200 | 56,099,428 | 2.89 |
| 2026-09-08 | 25.05 | 24.81 | 25.05 | 24.65 | -0.36% | 732,500 | 18,148,088 | 0.95 |
| 2026-09-07 | 25.04 | 24.90 | 25.13 | 24.70 | -0.04% | 842,000 | 20,985,558 | 1.10 |
| 2026-09-04 | 25.58 | 24.91 | 25.62 | 24.74 | -0.64% | 1,112,400 | 28,003,480 | 1.45 |
| 2026-09-03 | 25.28 | 25.07 | 25.76 | 25.05 | -0.24% | 1,084,800 | 27,454,462 | 1.41 |
| 2026-09-02 | 25.30 | 25.13 | 25.76 | 25.04 | -0.67% | 1,121,500 | 28,272,100 | 1.46 |
| 2026-09-01 | 25.86 | 25.30 | 25.95 | 25.06 | -2.17% | 1,550,200 | 39,323,360 | 2.02 |
| 2026-08-31 | 25.50 | 25.86 | 26.25 | 25.40 | +0.54% | 1,495,200 | 38,445,804 | 1.95 |
| 2026-08-28 | 25.36 | 25.72 | 25.85 | 24.65 | +2.35% | 1,173,000 | 29,786,166 | 1.53 |
| 2026-08-27 | 24.67 | 25.13 | 25.15 | 24.51 | +0.52% | 1,248,300 | 31,101,248 | 1.63 |
| 2026-08-26 | 24.90 | 25.00 | 25.58 | 24.80 | +0.40% | 1,623,100 | 40,977,288 | 2.12 |
需要全历史数据与程序化访问？
查看 研奥股份 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=sz300923 获取全部历史日线。