线上线下
sz300959 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）
79.02
涨跌幅
-3.16%
成交量
956,800 股
成交额
76,575,560 元
换手率
1.61%
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 | 81.01 | 79.02 | 81.66 | 79.02 | -3.16% | 956,800 | 76,575,560 | 1.61 |
| 2026-10-13 | 79.98 | 81.60 | 82.95 | 78.10 | +0.07% | 1,615,100 | 130,023,000 | 2.72 |
| 2026-10-12 | 85.86 | 81.54 | 85.95 | 81.27 | -4.18% | 1,696,300 | 140,094,688 | 2.86 |
| 2026-10-09 | 83.73 | 85.10 | 85.69 | 78.20 | +1.64% | 2,594,700 | 211,795,104 | 4.37 |
| 2026-10-08 | 85.10 | 83.73 | 88.30 | 82.86 | -2.21% | 1,920,900 | 163,533,280 | 3.24 |
| 2026-09-30 | 90.66 | 85.62 | 90.99 | 85.42 | -4.96% | 2,075,000 | 180,644,512 | 3.50 |
| 2026-09-29 | 85.88 | 90.09 | 93.60 | 84.11 | +4.76% | 3,297,500 | 294,286,016 | 5.56 |
| 2026-09-28 | 91.08 | 86.00 | 91.08 | 84.47 | -5.54% | 2,593,100 | 224,591,728 | 4.37 |
| 2026-09-24 | 95.42 | 91.04 | 95.78 | 91.00 | -5.00% | 1,726,900 | 159,971,744 | 2.91 |
| 2026-09-23 | 99.96 | 95.83 | 99.96 | 95.60 | -3.93% | 2,192,400 | 211,702,096 | 3.69 |
| 2026-09-22 | 100.00 | 99.75 | 100.75 | 97.30 | +1.57% | 2,773,000 | 274,880,288 | 4.67 |
| 2026-09-21 | 91.98 | 98.21 | 100.42 | 91.95 | +6.73% | 3,830,500 | 371,585,216 | 6.46 |
| 2026-09-18 | 92.40 | 92.02 | 92.98 | 90.81 | +0.57% | 1,610,000 | 148,089,104 | 2.71 |
| 2026-09-17 | 90.00 | 91.50 | 92.80 | 89.02 | +0.68% | 1,950,200 | 177,223,120 | 3.29 |
| 2026-09-16 | 88.74 | 90.88 | 91.50 | 87.40 | +2.39% | 1,738,700 | 156,391,504 | 2.93 |
| 2026-09-15 | 89.57 | 88.76 | 90.89 | 88.28 | -1.29% | 1,401,500 | 125,123,744 | 2.36 |
| 2026-09-14 | 87.88 | 89.92 | 91.40 | 87.28 | -0.10% | 1,551,000 | 139,132,624 | 2.61 |
| 2026-09-11 | 90.35 | 90.01 | 91.31 | 86.66 | -2.47% | 2,496,600 | 221,399,984 | 4.21 |
| 2026-09-10 | 91.94 | 92.29 | 93.79 | 90.05 | +0.26% | 1,793,300 | 164,894,768 | 3.02 |
| 2026-09-09 | 97.07 | 92.05 | 97.50 | 91.48 | -2.79% | 1,878,300 | 174,950,176 | 3.17 |
| 2026-09-08 | 96.59 | 94.69 | 99.83 | 94.30 | -1.96% | 2,291,500 | 220,343,504 | 3.86 |
| 2026-09-07 | 93.00 | 96.58 | 97.99 | 92.98 | +3.39% | 2,941,500 | 283,051,936 | 4.96 |
| 2026-09-04 | 95.46 | 93.41 | 97.90 | 92.20 | -1.62% | 2,489,300 | 236,912,848 | 4.20 |
| 2026-09-03 | 94.19 | 94.95 | 96.90 | 93.51 | +0.80% | 2,049,800 | 195,530,192 | 3.45 |
| 2026-09-02 | 94.00 | 94.20 | 95.43 | 91.91 | -1.01% | 1,829,000 | 171,391,888 | 3.08 |
| 2026-09-01 | 97.99 | 95.16 | 98.57 | 93.47 | -2.83% | 2,380,600 | 226,689,936 | 4.01 |
| 2026-08-31 | 90.04 | 97.93 | 98.56 | 89.00 | +6.83% | 3,436,300 | 327,493,664 | 5.79 |
| 2026-08-28 | 93.91 | 91.67 | 95.96 | 91.39 | -2.77% | 1,911,500 | 178,761,760 | 3.22 |
| 2026-08-27 | 90.00 | 94.28 | 94.49 | 88.60 | +4.15% | 2,405,300 | 222,469,840 | 4.05 |
| 2026-08-26 | 90.98 | 90.52 | 91.40 | 88.02 | -0.49% | 1,569,400 | 141,298,592 | 2.64 |
需要全历史数据与程序化访问？
查看 线上线下 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=sz300959 获取全部历史日线。