商络电子
sz300975 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）
20.76
涨跌幅
-1.70%
成交量
21,437,300 股
成交额
452,827,040 元
换手率
4.33%
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 | 21.02 | 20.76 | 21.54 | 20.72 | -1.70% | 21,437,300 | 452,827,040 | 4.33 |
| 2026-10-13 | 20.05 | 21.12 | 21.49 | 19.72 | +1.44% | 25,644,400 | 527,878,784 | 5.19 |
| 2026-10-12 | 21.60 | 20.82 | 21.67 | 20.81 | -4.50% | 18,725,000 | 396,140,064 | 3.79 |
| 2026-10-09 | 22.03 | 21.80 | 22.20 | 20.56 | -2.07% | 30,742,200 | 656,677,888 | 6.22 |
| 2026-10-08 | 23.13 | 22.26 | 23.57 | 21.99 | -3.59% | 25,600,900 | 581,713,984 | 5.18 |
| 2026-09-30 | 24.30 | 23.09 | 24.35 | 23.04 | -4.23% | 25,409,900 | 596,533,376 | 5.14 |
| 2026-09-29 | 24.03 | 24.11 | 24.39 | 23.73 | +0.79% | 21,687,400 | 521,866,560 | 4.39 |
| 2026-09-28 | 25.88 | 23.92 | 25.89 | 23.75 | -8.11% | 32,248,500 | 785,210,176 | 6.52 |
| 2026-09-24 | 26.83 | 26.03 | 27.18 | 26.03 | -3.95% | 24,447,800 | 646,648,896 | 4.94 |
| 2026-09-23 | 26.63 | 27.10 | 27.36 | 26.55 | +1.84% | 33,614,900 | 906,579,264 | 6.80 |
| 2026-09-22 | 27.45 | 26.61 | 27.49 | 26.46 | -1.59% | 38,850,800 | 1,048,655,872 | 7.86 |
| 2026-09-21 | 27.49 | 27.04 | 27.92 | 26.80 | +0.11% | 45,694,600 | 1,248,555,008 | 9.24 |
| 2026-09-18 | 26.81 | 27.01 | 27.43 | 26.18 | +2.90% | 52,597,700 | 1,415,768,192 | 10.64 |
| 2026-09-17 | 26.83 | 26.25 | 27.47 | 26.22 | -3.14% | 43,062,000 | 1,148,215,680 | 8.71 |
| 2026-09-16 | 26.47 | 27.10 | 27.15 | 25.81 | +3.83% | 54,695,800 | 1,455,980,032 | 11.06 |
| 2026-09-15 | 25.85 | 26.10 | 26.85 | 25.63 | +0.77% | 47,387,800 | 1,244,444,288 | 9.58 |
| 2026-09-14 | 24.00 | 25.90 | 26.28 | 23.65 | +6.06% | 60,611,000 | 1,551,438,720 | 12.26 |
| 2026-09-11 | 24.03 | 24.42 | 24.65 | 23.43 | -0.93% | 33,204,800 | 799,233,856 | 6.71 |
| 2026-09-10 | 24.51 | 24.65 | 25.27 | 24.41 | -0.12% | 26,603,600 | 660,183,552 | 5.38 |
| 2026-09-09 | 25.37 | 24.68 | 25.63 | 24.50 | -1.40% | 28,050,400 | 701,260,608 | 5.67 |
| 2026-09-08 | 25.18 | 25.03 | 25.80 | 24.88 | -0.75% | 31,867,000 | 806,527,040 | 6.44 |
| 2026-09-07 | 24.71 | 25.22 | 25.42 | 24.60 | +3.87% | 38,686,700 | 970,449,856 | 7.82 |
| 2026-09-04 | 25.70 | 24.28 | 26.06 | 24.00 | -5.08% | 43,529,400 | 1,084,860,160 | 8.80 |
| 2026-09-03 | 25.38 | 25.58 | 25.90 | 24.70 | +2.24% | 35,984,000 | 912,415,680 | 7.28 |
| 2026-09-02 | 25.17 | 25.02 | 25.35 | 24.87 | -2.34% | 25,762,200 | 645,604,736 | 5.21 |
| 2026-09-01 | 26.98 | 25.62 | 27.00 | 25.44 | -4.83% | 44,427,800 | 1,147,368,576 | 8.98 |
| 2026-08-31 | 24.80 | 26.92 | 26.93 | 24.67 | +3.54% | 52,108,000 | 1,369,891,072 | 10.54 |
| 2026-08-28 | 25.98 | 26.00 | 27.17 | 25.72 | +0.35% | 52,545,400 | 1,392,437,120 | 10.63 |
| 2026-08-27 | 25.18 | 25.91 | 26.15 | 24.92 | +3.39% | 35,956,500 | 923,772,544 | 7.27 |
| 2026-08-26 | 25.15 | 25.06 | 25.48 | 24.27 | +0.16% | 27,398,000 | 683,136,576 | 5.54 |
需要全历史数据与程序化访问？
查看 商络电子 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=sz300975 获取全部历史日线。