春晖智控

sz300943 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）

27.79

涨跌幅

-3.47%

成交量

4,950,700 股

成交额

139,355,904 元

换手率

3.69%

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	28.60	27.79	28.85	27.60	-3.47%	4,950,700	139,355,904	3.69
2026-10-13	27.99	28.79	29.35	26.53	+1.02%	10,132,400	281,120,224	7.54
2026-10-12	30.75	28.50	30.80	28.41	-7.80%	7,319,300	213,638,672	5.45
2026-10-09	31.08	30.91	31.36	28.31	-1.87%	8,462,100	253,203,936	6.30
2026-10-08	31.23	31.50	32.68	31.14	-0.88%	6,480,700	206,165,616	4.82
2026-09-30	33.50	31.78	33.99	31.70	-2.00%	6,529,600	211,565,536	4.86
2026-09-29	32.30	32.43	32.99	31.75	-1.64%	7,257,900	234,287,008	5.40
2026-09-28	35.30	32.97	35.80	32.46	-8.59%	10,528,600	355,384,512	7.84
2026-09-24	35.00	36.07	36.90	34.51	+2.94%	13,828,600	496,570,880	10.29
2026-09-23	34.82	35.04	36.30	34.40	+3.03%	14,555,400	515,285,088	10.83
2026-09-22	35.50	34.01	36.09	33.61	-4.17%	9,796,700	341,707,776	7.29
2026-09-21	34.20	35.49	36.38	34.00	+4.41%	10,263,400	364,087,808	7.64
2026-09-18	32.86	33.99	34.29	32.31	+3.91%	11,272,600	375,773,856	8.39
2026-09-17	31.99	32.71	34.10	31.87	+1.74%	11,948,100	394,521,920	8.89
2026-09-16	32.35	32.15	33.33	32.08	-1.77%	8,960,400	291,614,464	6.67
2026-09-15	33.21	32.73	33.62	32.06	-1.71%	8,461,500	278,573,408	6.30
2026-09-14	32.34	33.30	33.65	31.36	+1.90%	11,647,700	379,656,128	8.67
2026-09-11	33.26	32.68	33.50	31.08	-3.63%	10,722,900	346,046,208	7.98
2026-09-10	35.29	33.91	35.29	33.70	-7.17%	15,149,000	519,992,416	11.28
2026-09-09	39.00	36.53	41.14	30.66	-4.67%	21,906,000	837,975,296	16.31
2026-09-08	36.79	38.32	39.09	36.61	+2.32%	16,024,500	606,410,880	11.93
2026-09-07	37.18	37.45	38.20	36.30	+5.49%	18,517,200	689,451,904	13.78
2026-09-04	35.00	35.50	36.60	34.33	+4.08%	18,916,800	669,136,896	14.08
2026-09-03	33.80	34.11	34.78	33.21	+1.22%	12,328,700	419,081,888	9.18
2026-09-02	32.17	33.70	34.49	31.36	+3.72%	12,892,400	432,600,736	9.60
2026-09-01	32.93	32.49	33.32	32.42	-1.31%	8,470,500	276,969,920	6.31
2026-08-31	30.95	32.92	33.25	30.37	+4.05%	9,553,000	307,079,360	7.11
2026-08-28	32.64	31.64	32.89	31.50	-3.48%	8,182,000	262,812,464	6.09
2026-08-27	31.34	32.78	33.03	31.16	+3.57%	11,417,900	367,448,704	8.50
2026-08-26	32.85	31.65	33.17	31.20	-1.92%	12,345,700	392,968,288	9.19

需要全历史数据与程序化访问？查看春晖智控日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300943 获取全部历史日线。