秋田微
sz300939 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）
91.05
涨跌幅
-2.99%
成交量
2,650,200 股
成交额
246,524,432 元
换手率
2.21%
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 | 94.35 | 91.05 | 95.57 | 91.00 | -2.99% | 2,650,200 | 246,524,432 | 2.21 |
| 2026-10-13 | 90.80 | 93.86 | 95.38 | 85.00 | +1.51% | 4,381,100 | 398,495,936 | 3.65 |
| 2026-10-12 | 95.20 | 92.46 | 95.41 | 90.58 | -1.74% | 3,760,100 | 349,958,496 | 3.13 |
| 2026-10-09 | 98.34 | 94.10 | 99.33 | 88.00 | -4.31% | 5,441,900 | 507,116,896 | 4.53 |
| 2026-10-08 | 98.42 | 98.34 | 103.45 | 96.12 | -1.10% | 4,247,100 | 421,908,512 | 3.54 |
| 2026-09-30 | 101.69 | 99.43 | 103.33 | 98.01 | -0.56% | 4,217,800 | 426,107,264 | 3.51 |
| 2026-09-29 | 97.00 | 99.99 | 102.65 | 95.00 | +3.14% | 4,626,200 | 457,251,296 | 3.86 |
| 2026-09-28 | 103.00 | 96.95 | 104.50 | 95.68 | -5.26% | 6,220,000 | 613,510,528 | 5.18 |
| 2026-09-24 | 102.41 | 102.33 | 104.70 | 99.81 | -0.04% | 4,961,400 | 508,314,336 | 4.13 |
| 2026-09-23 | 99.00 | 102.37 | 106.23 | 98.01 | +2.74% | 7,607,100 | 776,764,288 | 6.34 |
| 2026-09-22 | 98.06 | 99.64 | 106.84 | 97.56 | +1.11% | 8,170,300 | 838,736,576 | 6.81 |
| 2026-09-21 | 94.51 | 98.55 | 101.39 | 93.46 | +3.24% | 7,103,900 | 694,961,920 | 5.92 |
| 2026-09-18 | 98.88 | 95.46 | 99.90 | 91.00 | +0.06% | 11,596,900 | 1,104,490,496 | 9.66 |
| 2026-09-17 | 80.22 | 95.40 | 96.90 | 80.10 | +17.63% | 9,095,600 | 811,344,256 | 7.58 |
| 2026-09-16 | 72.21 | 81.10 | 81.50 | 71.99 | +12.39% | 5,360,300 | 421,663,776 | 4.47 |
| 2026-09-15 | 74.46 | 72.16 | 74.88 | 71.80 | -3.09% | 2,878,800 | 210,971,648 | 2.40 |
| 2026-09-14 | 70.78 | 74.46 | 75.50 | 69.82 | +4.73% | 3,603,700 | 264,617,392 | 3.00 |
| 2026-09-11 | 68.98 | 71.10 | 72.68 | 66.88 | +2.51% | 3,816,400 | 267,766,256 | 3.18 |
| 2026-09-10 | 72.00 | 69.36 | 72.29 | 68.50 | -2.45% | 2,615,600 | 182,966,992 | 2.18 |
| 2026-09-09 | 74.77 | 71.10 | 75.71 | 69.11 | -4.77% | 6,006,600 | 430,666,912 | 5.01 |
| 2026-09-08 | 70.00 | 74.66 | 75.27 | 68.02 | +8.19% | 6,716,000 | 487,338,880 | 5.60 |
| 2026-09-07 | 64.77 | 69.01 | 69.90 | 64.77 | +6.07% | 4,386,300 | 297,625,088 | 3.66 |
| 2026-09-04 | 66.13 | 65.06 | 68.18 | 64.04 | -0.67% | 3,914,700 | 260,337,600 | 3.26 |
| 2026-09-03 | 65.29 | 65.50 | 66.18 | 64.00 | +1.24% | 1,823,700 | 118,715,568 | 1.52 |
| 2026-09-02 | 63.44 | 64.70 | 65.59 | 62.66 | +0.78% | 1,939,400 | 124,405,368 | 1.62 |
| 2026-09-01 | 66.99 | 64.20 | 66.99 | 63.00 | -3.75% | 2,275,900 | 146,502,496 | 1.90 |
| 2026-08-31 | 62.10 | 66.70 | 66.88 | 61.84 | +4.68% | 2,783,500 | 181,363,152 | 2.32 |
| 2026-08-28 | 64.95 | 63.72 | 66.29 | 63.33 | -2.88% | 2,709,700 | 175,540,768 | 2.26 |
| 2026-08-27 | 62.00 | 65.61 | 67.39 | 61.88 | +7.56% | 3,781,900 | 246,138,144 | 3.15 |
| 2026-08-26 | 61.30 | 61.00 | 61.61 | 59.47 | -0.02% | 2,042,800 | 124,140,192 | 1.70 |
需要全历史数据与程序化访问？
查看 秋田微 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=sz300939 获取全部历史日线。