奥雅股份
sz300949 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）
23.64
涨跌幅
-4.83%
成交量
1,619,100 股
成交额
39,060,592 元
换手率
3.26%
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 | 24.73 | 23.64 | 25.02 | 23.55 | -4.83% | 1,619,100 | 39,060,592 | 3.26 |
| 2026-10-13 | 23.50 | 24.84 | 25.16 | 22.90 | +4.77% | 1,972,700 | 47,761,840 | 3.97 |
| 2026-10-12 | 24.00 | 23.71 | 24.07 | 23.38 | -0.42% | 1,019,200 | 24,221,376 | 2.05 |
| 2026-10-09 | 24.09 | 23.81 | 24.21 | 22.81 | -1.77% | 1,204,000 | 28,302,730 | 2.42 |
| 2026-10-08 | 23.87 | 24.24 | 24.82 | 23.87 | +1.42% | 1,056,800 | 25,635,242 | 2.12 |
| 2026-09-30 | 24.45 | 23.90 | 24.79 | 23.71 | -1.85% | 651,600 | 15,686,227 | 1.31 |
| 2026-09-29 | 23.61 | 24.35 | 24.54 | 23.51 | +2.57% | 955,300 | 23,087,726 | 1.92 |
| 2026-09-28 | 23.69 | 23.74 | 23.96 | 23.28 | +0.21% | 927,200 | 21,814,956 | 1.86 |
| 2026-09-24 | 23.87 | 23.69 | 24.27 | 23.48 | -0.80% | 701,700 | 16,638,181 | 1.41 |
| 2026-09-23 | 23.63 | 23.88 | 24.10 | 23.31 | +1.06% | 935,300 | 22,153,150 | 1.88 |
| 2026-09-22 | 23.28 | 23.63 | 23.98 | 23.19 | +1.50% | 1,039,200 | 24,552,530 | 2.09 |
| 2026-09-21 | 22.76 | 23.28 | 23.38 | 22.65 | +2.28% | 770,700 | 17,816,396 | 1.55 |
| 2026-09-18 | 22.78 | 22.76 | 23.10 | 22.58 | -0.09% | 647,300 | 14,787,873 | 1.30 |
| 2026-09-17 | 22.53 | 22.78 | 22.85 | 22.02 | +0.93% | 874,900 | 19,629,222 | 1.76 |
| 2026-09-16 | 21.93 | 22.57 | 22.74 | 21.89 | +2.17% | 808,000 | 18,112,004 | 1.62 |
| 2026-09-15 | 22.74 | 22.09 | 22.85 | 22.00 | -3.07% | 1,056,700 | 23,683,278 | 2.12 |
| 2026-09-14 | 22.60 | 22.79 | 23.27 | 22.36 | +0.84% | 1,142,000 | 26,039,060 | 2.30 |
| 2026-09-11 | 23.11 | 22.60 | 23.45 | 22.30 | -3.62% | 1,230,700 | 27,836,774 | 2.47 |
| 2026-09-10 | 23.66 | 23.45 | 23.90 | 23.20 | -1.18% | 1,305,000 | 30,601,604 | 2.62 |
| 2026-09-09 | 24.60 | 23.73 | 24.77 | 23.62 | -3.38% | 2,380,600 | 56,894,220 | 4.79 |
| 2026-09-08 | 24.20 | 24.56 | 25.50 | 23.61 | +4.07% | 3,270,500 | 80,803,448 | 6.58 |
| 2026-09-07 | 25.00 | 23.60 | 25.10 | 23.25 | +1.90% | 3,189,800 | 76,233,704 | 6.41 |
| 2026-09-04 | 23.23 | 23.16 | 23.76 | 23.01 | +0.13% | 925,900 | 21,695,912 | 1.86 |
| 2026-09-03 | 23.95 | 23.13 | 24.10 | 22.97 | -3.42% | 1,221,800 | 28,497,534 | 2.46 |
| 2026-09-02 | 23.83 | 23.95 | 23.99 | 23.30 | +0.04% | 1,213,900 | 28,743,202 | 2.44 |
| 2026-09-01 | 23.66 | 23.94 | 24.20 | 23.48 | +1.40% | 1,301,300 | 31,175,878 | 2.62 |
| 2026-08-31 | 22.43 | 23.61 | 23.76 | 22.41 | +4.47% | 1,625,800 | 37,914,892 | 3.27 |
| 2026-08-28 | 22.32 | 22.60 | 22.84 | 22.27 | +1.48% | 1,199,700 | 27,111,718 | 2.41 |
| 2026-08-27 | 22.66 | 22.27 | 22.90 | 22.11 | -2.75% | 1,264,500 | 28,278,804 | 2.54 |
| 2026-08-26 | 22.84 | 22.90 | 23.13 | 22.41 | +0.31% | 865,900 | 19,793,886 | 1.74 |
需要全历史数据与程序化访问？
查看 奥雅股份 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=sz300949 获取全部历史日线。