三友联众

sz300932 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）

10.22

涨跌幅

-1.64%

成交量

8,326,900 股

成交额

86,226,984 元

换手率

2.61%

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	10.31	10.22	10.52	10.18	-1.64%	8,326,900	86,226,984	2.61
2026-10-13	10.26	10.39	10.49	9.88	+0.00%	8,981,100	91,290,528	2.81
2026-10-12	10.41	10.39	10.68	10.25	+0.39%	9,540,200	100,007,608	2.99
2026-10-09	10.61	10.35	10.67	9.88	-3.09%	10,396,300	106,316,760	3.26
2026-10-08	10.92	10.68	11.14	10.55	-1.93%	9,975,200	107,486,984	3.13
2026-09-30	11.09	10.89	11.15	10.84	-1.18%	8,121,400	89,374,944	2.54
2026-09-29	10.80	11.02	11.10	10.63	+2.04%	8,735,000	95,470,480	2.74
2026-09-28	11.06	10.80	11.22	10.59	-2.35%	10,932,800	118,010,432	3.43
2026-09-24	11.30	11.06	11.37	11.03	-2.04%	9,177,100	102,937,192	2.88
2026-09-23	11.24	11.29	11.37	11.12	+0.80%	6,944,500	78,101,872	2.18
2026-09-22	11.14	11.20	11.41	11.05	+0.81%	9,633,300	107,967,664	3.02
2026-09-21	11.18	11.11	11.18	10.86	+2.40%	9,524,600	105,132,088	2.98
2026-09-18	10.80	10.85	10.97	10.66	+1.21%	6,110,400	66,184,460	1.91
2026-09-17	10.57	10.72	10.78	10.51	+0.85%	6,854,600	73,164,160	2.15
2026-09-16	10.36	10.63	10.77	10.31	+2.31%	8,875,900	93,647,632	2.78
2026-09-15	10.70	10.39	10.74	10.37	-3.17%	7,295,200	76,988,592	2.29
2026-09-14	10.71	10.73	10.86	10.59	-0.46%	6,550,700	70,284,832	2.05
2026-09-11	10.98	10.78	10.98	10.60	-2.18%	7,496,300	80,715,688	2.35
2026-09-10	11.08	11.02	11.19	10.98	-1.61%	7,283,200	80,586,800	2.28
2026-09-09	11.32	11.20	11.32	11.06	-1.32%	9,085,600	101,563,936	2.85
2026-09-08	11.41	11.35	11.46	11.06	-1.05%	13,344,900	149,898,464	4.18
2026-09-07	11.37	11.47	11.58	11.28	+1.50%	14,575,500	166,770,352	4.57
2026-09-04	11.27	11.30	11.58	11.21	+1.07%	13,276,400	151,442,176	4.16
2026-09-03	11.14	11.18	11.29	10.94	+0.27%	11,198,100	124,532,720	3.51
2026-09-02	11.01	11.15	11.25	10.87	+0.81%	11,909,800	131,900,832	3.73
2026-09-01	10.85	11.06	11.08	10.85	+0.55%	12,248,600	134,780,720	3.84
2026-08-31	10.72	11.00	11.10	10.59	+1.29%	16,594,800	180,494,000	5.20
2026-08-28	10.40	10.86	10.92	10.37	+4.22%	18,267,200	196,656,912	5.72
2026-08-27	10.35	10.42	10.60	10.27	+0.29%	10,177,000	105,974,832	3.19
2026-08-26	11.00	10.39	11.02	10.28	-2.44%	18,623,200	195,790,688	5.83

需要全历史数据与程序化访问？查看三友联众日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300932 获取全部历史日线。