本川智能
sz300964 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）
79.27
涨跌幅
-5.63%
成交量
13,627,700 股
成交额
1,107,504,512 元
换手率
15.77%
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 | 84.03 | 79.27 | 85.16 | 78.90 | -5.63% | 13,627,700 | 1,107,504,512 | 15.77 |
| 2026-10-13 | 71.48 | 84.00 | 87.88 | 70.00 | +11.08% | 18,353,600 | 1,465,764,480 | 21.24 |
| 2026-10-12 | 73.95 | 75.62 | 76.63 | 70.00 | +2.20% | 12,090,900 | 891,788,160 | 13.99 |
| 2026-10-09 | 70.94 | 73.99 | 78.38 | 68.51 | +9.55% | 14,780,500 | 1,082,207,488 | 17.11 |
| 2026-10-08 | 69.31 | 67.54 | 71.68 | 66.85 | -2.09% | 5,035,800 | 347,730,560 | 5.83 |
| 2026-09-30 | 74.31 | 68.98 | 74.95 | 68.86 | -7.17% | 5,868,400 | 414,601,760 | 6.79 |
| 2026-09-29 | 71.45 | 74.31 | 75.20 | 71.45 | +3.38% | 5,186,300 | 383,712,448 | 6.00 |
| 2026-09-28 | 75.59 | 71.88 | 76.25 | 70.80 | -5.74% | 6,323,900 | 460,725,824 | 7.32 |
| 2026-09-24 | 79.72 | 76.26 | 80.46 | 76.19 | -5.49% | 7,012,900 | 546,565,120 | 8.12 |
| 2026-09-23 | 79.10 | 80.69 | 82.88 | 78.10 | +4.45% | 10,579,400 | 850,151,808 | 12.25 |
| 2026-09-22 | 75.50 | 77.25 | 82.60 | 75.21 | +2.78% | 9,222,800 | 723,264,896 | 10.67 |
| 2026-09-21 | 72.91 | 75.16 | 75.90 | 72.91 | +3.17% | 7,539,400 | 561,487,296 | 8.73 |
| 2026-09-18 | 71.86 | 72.85 | 74.53 | 71.21 | +2.23% | 8,188,800 | 596,519,232 | 9.48 |
| 2026-09-17 | 72.67 | 71.26 | 73.30 | 69.66 | -2.26% | 8,148,900 | 579,135,936 | 9.43 |
| 2026-09-16 | 69.08 | 72.91 | 73.42 | 69.08 | +4.31% | 11,137,800 | 794,888,064 | 12.89 |
| 2026-09-15 | 70.00 | 69.90 | 72.88 | 69.35 | -2.28% | 10,436,100 | 737,135,360 | 12.08 |
| 2026-09-14 | 65.25 | 71.53 | 73.14 | 63.90 | +4.12% | 12,980,300 | 907,046,208 | 15.02 |
| 2026-09-11 | 66.81 | 68.70 | 69.90 | 62.72 | +1.55% | 12,954,200 | 862,256,192 | 14.99 |
| 2026-09-10 | 64.26 | 67.65 | 70.00 | 62.12 | +3.76% | 13,568,300 | 901,407,552 | 15.70 |
| 2026-09-09 | 73.00 | 65.20 | 73.00 | 63.12 | +3.95% | 15,067,200 | 995,857,728 | 17.44 |
| 2026-09-08 | 60.47 | 62.72 | 64.68 | 60.26 | +2.77% | 7,485,900 | 472,100,960 | 8.66 |
| 2026-09-07 | 57.71 | 61.03 | 61.22 | 57.71 | +7.64% | 6,604,800 | 396,416,480 | 7.64 |
| 2026-09-04 | 58.61 | 56.70 | 60.00 | 56.26 | -2.93% | 3,560,200 | 207,275,328 | 4.12 |
| 2026-09-03 | 57.80 | 58.41 | 59.43 | 57.26 | +2.44% | 4,150,700 | 242,695,824 | 4.80 |
| 2026-09-02 | 57.00 | 57.02 | 57.80 | 56.81 | -1.91% | 2,662,200 | 152,420,272 | 3.08 |
| 2026-09-01 | 61.50 | 58.13 | 61.66 | 57.41 | -4.19% | 4,007,100 | 233,508,752 | 4.64 |
| 2026-08-31 | 56.46 | 60.67 | 60.78 | 56.20 | +4.97% | 4,382,800 | 261,050,768 | 5.07 |
| 2026-08-28 | 59.45 | 57.80 | 61.28 | 57.70 | -2.78% | 4,155,100 | 247,058,672 | 4.81 |
| 2026-08-27 | 57.01 | 59.45 | 60.38 | 57.01 | +4.08% | 4,441,500 | 261,795,968 | 5.14 |
| 2026-08-26 | 57.20 | 57.12 | 58.35 | 55.80 | +0.63% | 3,675,200 | 210,416,560 | 4.25 |
需要全历史数据与程序化访问？
查看 本川智能 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=sz300964 获取全部历史日线。