信测标准

sz300938 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）

27.63

涨跌幅

+3.25%

成交量

12,783,300 股

成交额

356,422,176 元

换手率

4.32%

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	26.98	27.63	28.86	26.78	+3.25%	12,783,300	356,422,176	4.32
2026-10-13	26.12	26.76	26.97	25.13	-0.78%	8,482,800	221,043,376	2.87
2026-10-12	27.14	26.97	28.45	26.50	+0.94%	10,099,400	278,042,016	3.41
2026-10-09	27.39	26.72	27.48	25.00	-3.40%	12,936,900	339,678,208	4.37
2026-10-08	29.83	27.66	30.08	27.54	-6.99%	11,941,000	340,362,272	4.04
2026-09-30	31.38	29.74	31.38	29.38	-3.85%	8,387,200	251,810,944	2.83
2026-09-29	30.60	30.93	31.88	29.70	+2.05%	10,125,600	315,678,272	3.42
2026-09-28	31.88	30.31	32.25	29.63	-3.47%	11,158,100	339,638,656	3.77
2026-09-24	32.68	31.40	32.77	31.17	-4.59%	12,501,600	398,812,160	4.23
2026-09-23	32.50	32.91	33.25	32.10	+2.11%	12,408,300	408,119,008	4.19
2026-09-22	32.35	32.23	32.84	31.88	+0.44%	12,386,800	400,420,704	4.19
2026-09-21	32.50	32.09	32.99	31.66	-1.26%	16,768,600	539,461,504	5.67
2026-09-18	31.90	32.50	33.27	31.20	+4.27%	18,825,400	608,093,440	6.36
2026-09-17	29.91	31.17	32.20	29.60	+6.20%	24,290,700	750,719,552	8.21
2026-09-16	28.72	29.35	29.72	28.51	+1.52%	8,364,400	244,597,776	2.83
2026-09-15	28.27	28.91	29.47	27.82	+2.26%	9,110,000	263,011,040	3.08
2026-09-14	28.10	28.27	28.75	27.60	+0.50%	7,487,400	211,309,520	2.53
2026-09-11	28.00	28.13	28.38	26.89	-1.09%	10,168,300	279,756,896	3.44
2026-09-10	28.75	28.44	29.14	28.36	-1.35%	6,942,200	199,129,456	2.35
2026-09-09	29.30	28.83	30.17	28.72	-1.67%	10,733,400	315,246,848	3.63
2026-09-08	28.94	29.32	29.68	28.60	+1.10%	13,159,900	383,357,696	4.45
2026-09-07	26.14	29.00	29.19	26.12	+10.94%	15,584,700	437,730,848	5.27
2026-09-04	27.05	26.14	27.70	25.94	-2.68%	7,459,100	200,033,264	2.52
2026-09-03	26.90	26.86	27.25	26.17	+1.63%	6,487,700	172,893,376	2.19
2026-09-02	26.65	26.43	26.75	26.25	-1.97%	5,457,900	144,516,880	1.84
2026-09-01	27.50	26.96	27.86	26.90	-2.07%	6,757,900	183,468,736	2.28
2026-08-31	26.90	27.53	27.70	26.50	+0.88%	9,329,000	253,054,464	3.15
2026-08-28	27.89	27.29	28.50	27.26	-1.23%	9,020,300	250,607,232	3.05
2026-08-27	26.95	27.63	27.88	26.81	+2.98%	7,053,700	193,659,584	2.38
2026-08-26	27.34	26.83	27.43	26.48	-1.43%	7,300,200	196,298,816	2.47

需要全历史数据与程序化访问？查看信测标准日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300938 获取全部历史日线。