法本信息
sz300925 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）
13.80
涨跌幅
-1.22%
成交量
3,351,300 股
成交额
46,432,140 元
换手率
0.96%
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 | 13.93 | 13.80 | 14.01 | 13.76 | -1.22% | 3,351,300 | 46,432,140 | 0.96 |
| 2026-10-13 | 13.80 | 13.97 | 14.04 | 13.51 | +0.65% | 4,959,200 | 68,498,808 | 1.42 |
| 2026-10-12 | 13.83 | 13.88 | 14.00 | 13.66 | +0.22% | 4,428,600 | 61,272,000 | 1.27 |
| 2026-10-09 | 13.36 | 13.85 | 13.87 | 13.03 | +3.90% | 7,307,600 | 98,392,064 | 2.09 |
| 2026-10-08 | 13.80 | 13.33 | 13.84 | 13.28 | -2.63% | 4,374,500 | 59,145,756 | 1.25 |
| 2026-09-30 | 13.93 | 13.69 | 13.99 | 13.69 | -0.94% | 3,699,300 | 51,015,624 | 1.06 |
| 2026-09-29 | 13.64 | 13.82 | 13.89 | 13.44 | +1.92% | 4,611,400 | 63,518,972 | 1.32 |
| 2026-09-28 | 13.84 | 13.56 | 13.87 | 13.41 | -2.02% | 3,986,200 | 54,005,772 | 1.14 |
| 2026-09-24 | 14.06 | 13.84 | 14.16 | 13.84 | -1.35% | 3,806,600 | 53,088,016 | 1.09 |
| 2026-09-23 | 14.32 | 14.03 | 14.32 | 14.02 | -2.03% | 4,464,700 | 62,907,624 | 1.28 |
| 2026-09-22 | 14.24 | 14.32 | 14.54 | 14.24 | +0.92% | 7,792,700 | 112,094,840 | 2.23 |
| 2026-09-21 | 14.00 | 14.19 | 14.23 | 14.00 | +1.50% | 4,729,000 | 66,881,720 | 1.35 |
| 2026-09-18 | 13.96 | 13.98 | 14.13 | 13.90 | +0.58% | 4,730,100 | 66,220,748 | 1.35 |
| 2026-09-17 | 13.74 | 13.90 | 13.95 | 13.68 | +0.87% | 3,874,600 | 53,532,356 | 1.11 |
| 2026-09-16 | 13.66 | 13.78 | 13.87 | 13.44 | +0.51% | 4,425,100 | 60,533,552 | 1.27 |
| 2026-09-15 | 13.97 | 13.71 | 14.08 | 13.68 | -1.30% | 3,964,300 | 54,830,236 | 1.13 |
| 2026-09-14 | 13.74 | 13.89 | 13.97 | 13.71 | +0.65% | 4,155,600 | 57,651,712 | 1.19 |
| 2026-09-11 | 14.01 | 13.80 | 14.07 | 13.61 | -1.78% | 5,836,500 | 80,230,424 | 1.67 |
| 2026-09-10 | 14.25 | 14.05 | 14.29 | 14.04 | -1.68% | 3,955,000 | 55,800,444 | 1.13 |
| 2026-09-09 | 14.61 | 14.29 | 14.68 | 14.27 | -2.86% | 6,463,000 | 93,044,224 | 1.85 |
| 2026-09-08 | 14.71 | 14.71 | 14.91 | 14.60 | +0.00% | 4,968,300 | 73,269,736 | 1.42 |
| 2026-09-07 | 14.88 | 14.71 | 14.98 | 14.67 | -1.67% | 7,389,600 | 109,142,616 | 2.11 |
| 2026-09-04 | 14.94 | 14.96 | 15.36 | 14.88 | +1.84% | 11,255,600 | 170,616,928 | 3.22 |
| 2026-09-03 | 14.98 | 14.69 | 15.07 | 14.63 | -1.08% | 5,054,400 | 75,002,848 | 1.45 |
| 2026-09-02 | 15.00 | 14.85 | 15.03 | 14.68 | -1.72% | 5,346,200 | 79,241,528 | 1.53 |
| 2026-09-01 | 14.67 | 15.11 | 15.15 | 14.66 | +2.44% | 8,393,800 | 125,949,456 | 2.40 |
| 2026-08-31 | 14.46 | 14.75 | 14.78 | 14.30 | +0.89% | 5,584,900 | 81,607,168 | 1.60 |
| 2026-08-28 | 14.70 | 14.62 | 14.93 | 14.61 | -0.14% | 6,698,100 | 98,734,128 | 1.92 |
| 2026-08-27 | 14.72 | 14.64 | 14.86 | 14.45 | -1.41% | 8,443,000 | 123,483,552 | 2.42 |
| 2026-08-26 | 14.62 | 14.85 | 15.04 | 14.62 | +0.61% | 8,386,000 | 124,830,120 | 2.40 |
需要全历史数据与程序化访问？
查看 法本信息 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=sz300925 获取全部历史日线。