屹通新材
sz300930 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）
24.50
涨跌幅
-3.73%
成交量
1,104,400 股
成交额
27,543,392 元
换手率
2.34%
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 | 25.06 | 24.50 | 25.83 | 24.45 | -3.73% | 1,104,400 | 27,543,392 | 2.34 |
| 2026-10-13 | 24.80 | 25.45 | 25.70 | 23.99 | +0.99% | 1,059,800 | 26,370,296 | 2.25 |
| 2026-10-12 | 25.34 | 25.20 | 25.56 | 24.81 | -0.55% | 1,148,500 | 28,906,436 | 2.44 |
| 2026-10-09 | 25.58 | 25.34 | 26.00 | 24.08 | -2.61% | 1,711,200 | 43,046,752 | 3.63 |
| 2026-10-08 | 25.50 | 26.02 | 26.60 | 25.50 | +2.12% | 1,764,900 | 46,136,100 | 3.75 |
| 2026-09-30 | 25.97 | 25.48 | 26.20 | 25.40 | -1.51% | 778,200 | 20,014,178 | 1.65 |
| 2026-09-29 | 25.39 | 25.87 | 26.10 | 25.04 | +1.65% | 936,700 | 24,106,630 | 1.99 |
| 2026-09-28 | 26.00 | 25.45 | 26.30 | 25.18 | -0.86% | 1,454,400 | 37,083,436 | 3.09 |
| 2026-09-24 | 25.70 | 25.67 | 26.28 | 25.61 | -1.95% | 866,000 | 22,418,458 | 1.84 |
| 2026-09-23 | 26.12 | 26.18 | 26.50 | 25.72 | +0.31% | 1,278,700 | 33,239,178 | 2.71 |
| 2026-09-22 | 25.46 | 26.10 | 26.32 | 25.36 | +2.39% | 1,825,800 | 47,430,632 | 3.87 |
| 2026-09-21 | 24.79 | 25.49 | 25.72 | 24.56 | +3.28% | 1,385,700 | 35,203,828 | 2.94 |
| 2026-09-18 | 24.28 | 24.68 | 24.93 | 24.28 | +2.19% | 1,421,100 | 35,159,904 | 3.02 |
| 2026-09-17 | 24.24 | 24.15 | 24.26 | 23.51 | -0.29% | 1,228,500 | 29,478,928 | 2.61 |
| 2026-09-16 | 23.65 | 24.22 | 24.34 | 23.39 | +2.41% | 1,221,400 | 29,261,844 | 2.59 |
| 2026-09-15 | 24.36 | 23.65 | 24.71 | 23.65 | -3.71% | 966,300 | 23,171,736 | 2.05 |
| 2026-09-14 | 23.95 | 24.56 | 24.85 | 23.74 | +1.19% | 1,135,500 | 27,739,324 | 2.41 |
| 2026-09-11 | 24.81 | 24.27 | 24.81 | 23.73 | -2.45% | 1,221,500 | 29,490,440 | 2.59 |
| 2026-09-10 | 25.45 | 24.88 | 25.45 | 24.77 | -2.43% | 887,900 | 22,150,624 | 1.88 |
| 2026-09-09 | 25.36 | 25.50 | 25.67 | 25.22 | +0.12% | 1,026,100 | 26,121,560 | 2.18 |
| 2026-09-08 | 25.68 | 25.47 | 25.68 | 25.18 | -0.89% | 1,086,000 | 27,616,164 | 2.30 |
| 2026-09-07 | 25.45 | 25.70 | 25.83 | 25.22 | +1.30% | 956,500 | 24,548,040 | 2.03 |
| 2026-09-04 | 25.63 | 25.37 | 26.13 | 25.12 | -1.13% | 1,177,800 | 30,262,668 | 2.50 |
| 2026-09-03 | 25.81 | 25.66 | 26.65 | 25.53 | -1.46% | 1,107,400 | 28,704,078 | 2.35 |
| 2026-09-02 | 26.04 | 26.04 | 26.38 | 25.59 | -0.84% | 925,900 | 24,036,938 | 1.96 |
| 2026-09-01 | 26.34 | 26.26 | 26.66 | 26.19 | -0.76% | 1,215,500 | 32,084,974 | 2.58 |
| 2026-08-31 | 25.83 | 26.46 | 26.50 | 25.48 | +2.44% | 1,652,600 | 43,418,916 | 3.51 |
| 2026-08-28 | 25.75 | 25.83 | 26.13 | 25.47 | +0.27% | 948,800 | 24,619,624 | 2.01 |
| 2026-08-27 | 25.45 | 25.76 | 25.87 | 25.15 | +1.38% | 1,343,800 | 34,370,304 | 2.85 |
| 2026-08-26 | 25.55 | 25.41 | 25.78 | 25.02 | -1.13% | 1,393,700 | 35,418,864 | 2.96 |
需要全历史数据与程序化访问？
查看 屹通新材 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=sz300930 获取全部历史日线。