格林精密
sz300968 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）
9.18
涨跌幅
-2.03%
成交量
3,663,500 股
成交额
33,813,676 元
换手率
0.89%
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 | 9.35 | 9.18 | 9.36 | 9.13 | -2.03% | 3,663,500 | 33,813,676 | 0.89 |
| 2026-10-13 | 9.16 | 9.37 | 9.44 | 8.99 | +0.75% | 5,352,500 | 49,414,540 | 1.29 |
| 2026-10-12 | 9.34 | 9.30 | 9.49 | 9.14 | -0.75% | 4,278,000 | 39,954,372 | 1.03 |
| 2026-10-09 | 9.38 | 9.37 | 9.39 | 8.91 | +0.00% | 6,654,000 | 60,877,656 | 1.61 |
| 2026-10-08 | 9.61 | 9.37 | 9.85 | 9.28 | -2.80% | 5,291,800 | 50,275,388 | 1.28 |
| 2026-09-30 | 9.70 | 9.64 | 9.73 | 9.45 | -0.10% | 4,762,500 | 45,537,664 | 1.15 |
| 2026-09-29 | 9.55 | 9.65 | 9.72 | 9.45 | +1.05% | 3,640,700 | 35,087,756 | 0.88 |
| 2026-09-28 | 9.89 | 9.55 | 9.89 | 9.41 | -2.65% | 4,950,800 | 47,309,764 | 1.20 |
| 2026-09-24 | 9.94 | 9.81 | 10.01 | 9.81 | -1.41% | 3,282,600 | 32,465,186 | 0.79 |
| 2026-09-23 | 10.08 | 9.95 | 10.08 | 9.90 | -1.49% | 3,744,900 | 37,330,604 | 0.91 |
| 2026-09-22 | 10.03 | 10.10 | 10.22 | 9.96 | +0.90% | 5,951,400 | 59,984,988 | 1.44 |
| 2026-09-21 | 9.79 | 10.01 | 10.09 | 9.72 | +2.98% | 6,273,500 | 62,529,132 | 1.52 |
| 2026-09-18 | 9.65 | 9.72 | 9.87 | 9.64 | +0.73% | 6,135,100 | 59,853,012 | 1.48 |
| 2026-09-17 | 9.67 | 9.65 | 9.73 | 9.46 | +0.00% | 5,433,600 | 52,306,088 | 1.31 |
| 2026-09-16 | 9.72 | 9.65 | 9.74 | 9.51 | +0.00% | 4,549,000 | 43,829,264 | 1.10 |
| 2026-09-15 | 9.72 | 9.65 | 9.80 | 9.60 | -1.33% | 4,226,300 | 40,848,712 | 1.02 |
| 2026-09-14 | 9.68 | 9.78 | 9.87 | 9.55 | +0.93% | 4,734,500 | 46,123,196 | 1.15 |
| 2026-09-11 | 9.75 | 9.69 | 9.83 | 9.40 | -1.22% | 7,656,000 | 73,606,416 | 1.85 |
| 2026-09-10 | 9.95 | 9.81 | 10.01 | 9.75 | -2.39% | 6,485,400 | 63,869,476 | 1.57 |
| 2026-09-09 | 10.49 | 10.05 | 10.49 | 10.01 | -4.19% | 9,249,900 | 93,980,040 | 2.24 |
| 2026-09-08 | 10.66 | 10.49 | 10.66 | 10.41 | -1.69% | 8,696,500 | 91,146,368 | 2.10 |
| 2026-09-07 | 10.46 | 10.67 | 10.74 | 10.39 | +2.11% | 9,638,800 | 101,918,048 | 2.33 |
| 2026-09-04 | 10.63 | 10.45 | 10.97 | 10.36 | -0.29% | 13,691,200 | 145,195,392 | 3.31 |
| 2026-09-03 | 11.00 | 10.48 | 11.12 | 10.45 | -4.90% | 21,184,200 | 227,483,440 | 5.12 |
| 2026-09-02 | 10.90 | 11.02 | 11.99 | 10.71 | +2.04% | 32,550,500 | 368,957,568 | 7.87 |
| 2026-09-01 | 10.54 | 10.80 | 10.88 | 10.50 | +2.27% | 8,292,400 | 88,735,792 | 2.01 |
| 2026-08-31 | 10.04 | 10.56 | 10.60 | 9.98 | +3.43% | 8,666,800 | 90,372,312 | 2.10 |
| 2026-08-28 | 10.45 | 10.21 | 10.45 | 10.10 | -3.68% | 10,588,900 | 108,742,096 | 2.56 |
| 2026-08-27 | 10.33 | 10.60 | 10.68 | 10.30 | +2.12% | 7,735,000 | 81,690,888 | 1.87 |
| 2026-08-26 | 10.47 | 10.38 | 10.47 | 10.08 | +0.29% | 6,634,200 | 68,172,704 | 1.60 |
需要全历史数据与程序化访问？
查看 格林精密 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=sz300968 获取全部历史日线。