晓鸣股份

sz300967 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）

15.45

涨跌幅

-1.47%

成交量

2,550,300 股

成交额

39,664,940 元

换手率

2.04%

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	15.60	15.45	15.81	15.37	-1.47%	2,550,300	39,664,940	2.04
2026-10-13	15.51	15.68	15.77	15.23	+0.84%	2,624,500	40,754,580	2.10
2026-10-12	15.89	15.55	16.16	15.45	-1.46%	3,254,000	51,104,888	2.61
2026-10-09	15.65	15.78	15.82	15.37	+0.51%	2,688,600	41,983,068	2.15
2026-10-08	15.76	15.70	16.00	15.50	-0.63%	2,123,200	33,343,242	1.70
2026-09-30	15.96	15.80	16.10	15.73	-0.88%	1,783,800	28,283,326	1.43
2026-09-29	16.05	15.94	16.16	15.90	-1.30%	2,468,900	39,521,924	1.98
2026-09-28	16.11	16.15	16.32	15.86	+0.00%	2,854,600	45,910,020	2.29
2026-09-24	16.29	16.15	16.42	16.10	-1.16%	2,396,500	38,905,504	1.92
2026-09-23	16.77	16.34	16.77	16.33	-2.10%	2,954,100	48,564,400	2.37
2026-09-22	16.60	16.69	16.87	16.24	-0.60%	3,910,800	64,724,908	3.13
2026-09-21	16.80	16.79	17.07	16.43	+0.72%	4,208,500	70,907,768	3.37
2026-09-18	16.54	16.67	16.70	16.30	+0.79%	4,141,400	68,585,128	3.32
2026-09-17	16.31	16.54	16.63	16.10	+1.66%	4,604,700	75,558,072	3.69
2026-09-16	16.51	16.27	16.60	16.20	-1.57%	3,893,800	63,637,712	3.12
2026-09-15	17.01	16.53	17.04	16.52	-2.36%	3,489,600	58,391,612	2.80
2026-09-14	17.50	16.93	17.69	16.88	-3.97%	4,681,900	79,797,464	3.75
2026-09-11	18.07	17.63	18.16	17.48	-2.70%	5,828,300	103,087,736	4.67
2026-09-10	18.64	18.12	18.64	18.08	-2.74%	6,383,100	116,604,432	5.11
2026-09-09	18.65	18.63	19.45	18.50	-0.27%	12,013,300	226,639,152	9.63
2026-09-08	18.27	18.68	18.98	18.05	+2.41%	11,191,800	207,913,472	8.97
2026-09-07	17.90	18.24	18.35	17.76	+1.84%	8,053,200	146,105,120	6.45
2026-09-04	17.35	17.91	18.34	17.06	+4.37%	8,378,000	150,300,848	6.71
2026-09-03	17.49	17.16	17.52	17.01	-1.72%	4,507,000	77,842,880	3.61
2026-09-02	17.99	17.46	17.99	17.41	-2.51%	6,297,800	110,506,016	5.05
2026-09-01	17.41	17.91	18.34	17.33	+1.76%	8,944,200	161,337,424	7.17
2026-08-31	17.72	17.60	18.00	17.51	-0.34%	7,537,800	133,321,720	6.04
2026-08-28	17.39	17.66	17.75	17.23	+1.20%	5,427,000	95,158,024	4.35
2026-08-27	17.45	17.45	17.70	17.09	-0.34%	5,455,400	94,588,464	4.37
2026-08-26	16.80	17.51	17.60	16.75	+2.64%	9,496,300	163,325,472	7.61

需要全历史数据与程序化访问？查看晓鸣股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300967 获取全部历史日线。