易瑞生物
sz300942 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）
6.45
涨跌幅
-2.86%
成交量
3,984,100 股
成交额
25,933,716 元
换手率
0.98%
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 | 6.63 | 6.45 | 6.64 | 6.44 | -2.86% | 3,984,100 | 25,933,716 | 0.98 |
| 2026-10-13 | 6.60 | 6.64 | 6.68 | 6.40 | +0.00% | 5,064,300 | 33,160,084 | 1.25 |
| 2026-10-12 | 6.68 | 6.64 | 6.87 | 6.52 | +0.15% | 6,005,600 | 39,968,484 | 1.48 |
| 2026-10-09 | 6.50 | 6.63 | 6.63 | 6.31 | +1.84% | 5,502,400 | 35,621,472 | 1.36 |
| 2026-10-08 | 6.65 | 6.51 | 6.72 | 6.46 | -2.11% | 4,939,800 | 32,369,422 | 1.22 |
| 2026-09-30 | 6.61 | 6.65 | 6.68 | 6.57 | +1.06% | 4,891,100 | 32,486,180 | 1.21 |
| 2026-09-29 | 6.52 | 6.58 | 6.65 | 6.45 | +0.92% | 3,164,100 | 20,814,760 | 0.78 |
| 2026-09-28 | 6.55 | 6.52 | 6.65 | 6.49 | -0.46% | 3,205,300 | 20,979,606 | 0.79 |
| 2026-09-24 | 6.56 | 6.55 | 6.69 | 6.55 | -0.91% | 3,032,600 | 20,019,930 | 0.75 |
| 2026-09-23 | 6.69 | 6.61 | 6.69 | 6.55 | -0.90% | 4,021,500 | 26,557,868 | 0.99 |
| 2026-09-22 | 6.69 | 6.67 | 6.75 | 6.57 | -0.30% | 5,920,600 | 39,485,576 | 1.46 |
| 2026-09-21 | 6.47 | 6.69 | 6.69 | 6.45 | +4.21% | 8,956,200 | 59,264,576 | 2.21 |
| 2026-09-18 | 6.41 | 6.42 | 6.76 | 6.41 | +1.90% | 10,501,500 | 69,094,600 | 2.59 |
| 2026-09-17 | 6.26 | 6.30 | 6.30 | 6.17 | +1.12% | 3,391,100 | 21,202,374 | 0.84 |
| 2026-09-16 | 6.14 | 6.23 | 6.26 | 6.09 | +1.30% | 2,803,900 | 17,410,716 | 0.69 |
| 2026-09-15 | 6.36 | 6.15 | 6.36 | 6.15 | -3.45% | 4,586,500 | 28,586,104 | 1.13 |
| 2026-09-14 | 6.26 | 6.37 | 6.40 | 6.19 | +1.76% | 4,265,600 | 27,024,276 | 1.05 |
| 2026-09-11 | 6.38 | 6.26 | 6.41 | 6.19 | -2.19% | 3,929,600 | 24,567,340 | 0.97 |
| 2026-09-10 | 6.47 | 6.40 | 6.49 | 6.34 | -1.69% | 4,140,500 | 26,493,886 | 1.02 |
| 2026-09-09 | 6.61 | 6.51 | 6.63 | 6.50 | -2.40% | 3,831,100 | 25,054,724 | 0.95 |
| 2026-09-08 | 6.54 | 6.67 | 6.67 | 6.48 | +1.83% | 5,066,700 | 33,309,394 | 1.25 |
| 2026-09-07 | 6.58 | 6.55 | 6.61 | 6.51 | +0.31% | 4,015,500 | 26,316,954 | 0.99 |
| 2026-09-04 | 6.55 | 6.53 | 6.69 | 6.50 | +0.00% | 5,360,900 | 35,410,220 | 1.32 |
| 2026-09-03 | 6.69 | 6.53 | 6.75 | 6.52 | -2.54% | 5,600,100 | 36,899,700 | 1.38 |
| 2026-09-02 | 6.66 | 6.70 | 6.76 | 6.63 | -1.03% | 5,501,400 | 36,709,912 | 1.36 |
| 2026-09-01 | 6.65 | 6.77 | 6.80 | 6.62 | +1.80% | 6,337,600 | 42,741,480 | 1.56 |
| 2026-08-31 | 6.61 | 6.65 | 6.71 | 6.53 | +0.00% | 6,906,400 | 45,840,136 | 1.70 |
| 2026-08-28 | 6.74 | 6.65 | 6.83 | 6.64 | -2.64% | 11,294,000 | 75,623,312 | 2.79 |
| 2026-08-27 | 6.66 | 6.83 | 6.97 | 6.66 | +1.19% | 11,838,500 | 81,136,080 | 2.92 |
| 2026-08-26 | 6.77 | 6.75 | 6.91 | 6.66 | -1.32% | 16,049,600 | 108,188,576 | 3.96 |
需要全历史数据与程序化访问？
查看 易瑞生物 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=sz300942 获取全部历史日线。