震裕科技
sz300953 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）
78.90
涨跌幅
-2.60%
成交量
7,068,000 股
成交额
572,506,112 元
换手率
4.00%
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 | 82.50 | 78.90 | 84.52 | 78.50 | -2.60% | 7,068,000 | 572,506,112 | 4.00 |
| 2026-10-13 | 81.92 | 81.01 | 83.00 | 78.96 | -3.81% | 8,057,100 | 653,456,320 | 4.56 |
| 2026-10-12 | 87.26 | 84.22 | 87.70 | 84.08 | -3.63% | 4,688,100 | 400,834,656 | 2.65 |
| 2026-10-09 | 89.60 | 87.39 | 90.05 | 82.51 | -1.99% | 7,020,800 | 603,831,744 | 3.97 |
| 2026-10-08 | 91.73 | 89.16 | 92.49 | 88.49 | -3.24% | 5,411,800 | 488,317,952 | 3.06 |
| 2026-09-30 | 93.73 | 92.15 | 96.07 | 91.60 | -0.91% | 5,687,100 | 530,629,984 | 3.22 |
| 2026-09-29 | 93.75 | 93.00 | 94.50 | 91.28 | -0.80% | 4,813,100 | 447,362,720 | 2.72 |
| 2026-09-28 | 96.80 | 93.75 | 97.37 | 92.13 | -3.15% | 4,914,500 | 461,013,120 | 2.78 |
| 2026-09-24 | 101.31 | 96.80 | 101.55 | 96.80 | -4.68% | 7,364,100 | 729,127,232 | 4.17 |
| 2026-09-23 | 95.00 | 101.55 | 103.29 | 93.88 | +6.69% | 11,573,000 | 1,157,135,744 | 6.55 |
| 2026-09-22 | 98.01 | 95.18 | 99.62 | 94.78 | -2.77% | 6,610,600 | 635,878,784 | 3.74 |
| 2026-09-21 | 99.99 | 97.89 | 101.69 | 97.60 | -0.52% | 6,915,400 | 687,108,800 | 3.91 |
| 2026-09-18 | 97.00 | 98.40 | 99.90 | 96.53 | +2.10% | 9,512,200 | 931,351,616 | 5.38 |
| 2026-09-17 | 91.20 | 96.38 | 99.72 | 91.09 | +3.87% | 13,210,500 | 1,266,315,520 | 7.48 |
| 2026-09-16 | 87.80 | 92.79 | 94.30 | 84.74 | +5.77% | 11,940,300 | 1,065,673,600 | 6.76 |
| 2026-09-15 | 88.00 | 87.73 | 90.74 | 87.02 | -1.12% | 4,421,400 | 393,500,512 | 2.50 |
| 2026-09-14 | 84.97 | 88.72 | 90.20 | 84.50 | +3.19% | 4,281,400 | 378,060,608 | 2.42 |
| 2026-09-11 | 87.00 | 85.98 | 87.07 | 84.47 | -2.32% | 5,417,200 | 463,448,160 | 3.07 |
| 2026-09-10 | 88.20 | 88.02 | 88.80 | 87.40 | -1.23% | 2,374,200 | 208,912,960 | 1.34 |
| 2026-09-09 | 90.20 | 89.12 | 91.50 | 88.74 | -1.62% | 3,087,900 | 277,776,160 | 1.75 |
| 2026-09-08 | 92.25 | 90.59 | 92.30 | 90.13 | -1.83% | 4,016,900 | 366,213,568 | 2.27 |
| 2026-09-07 | 88.65 | 92.28 | 93.30 | 88.65 | +4.09% | 6,134,200 | 562,838,720 | 3.47 |
| 2026-09-04 | 93.19 | 88.65 | 94.30 | 88.12 | -4.16% | 5,394,600 | 490,298,496 | 3.05 |
| 2026-09-03 | 89.31 | 92.50 | 93.14 | 89.30 | +4.40% | 6,061,400 | 558,314,048 | 3.43 |
| 2026-09-02 | 89.30 | 88.60 | 89.84 | 88.01 | -1.87% | 3,397,700 | 301,894,944 | 1.92 |
| 2026-09-01 | 93.00 | 90.29 | 93.45 | 90.07 | -2.61% | 3,895,900 | 354,419,680 | 2.21 |
| 2026-08-31 | 91.86 | 92.71 | 92.91 | 90.41 | +0.12% | 4,470,400 | 409,950,144 | 2.53 |
| 2026-08-28 | 94.01 | 92.60 | 94.49 | 92.02 | -2.01% | 3,869,900 | 360,298,016 | 2.19 |
| 2026-08-27 | 92.33 | 94.50 | 95.00 | 90.90 | +2.12% | 5,384,800 | 502,517,760 | 3.05 |
| 2026-08-26 | 95.14 | 92.54 | 95.67 | 92.16 | -2.66% | 5,374,100 | 501,261,472 | 3.04 |
需要全历史数据与程序化访问？
查看 震裕科技 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=sz300953 获取全部历史日线。