达瑞电子

sz300976 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）

50.12

涨跌幅

-2.77%

成交量

1,906,600 股

成交额

96,756,552 元

换手率

1.58%

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	51.30	50.12	51.68	49.84	-2.77%	1,906,600	96,756,552	1.58
2026-10-13	49.98	51.55	52.60	48.10	+0.33%	2,892,400	145,276,672	2.40
2026-10-12	52.13	51.38	52.95	50.66	-1.40%	2,498,400	129,463,880	2.08
2026-10-09	52.99	52.11	53.00	49.03	-2.47%	3,965,400	202,606,896	3.29
2026-10-08	56.17	53.43	56.97	52.52	-4.62%	4,251,600	230,844,208	3.53
2026-09-30	59.53	56.02	59.55	55.66	-4.03%	3,718,100	211,856,256	3.09
2026-09-29	57.80	58.37	59.32	56.95	+1.35%	2,831,700	165,235,568	2.35
2026-09-28	62.43	57.59	62.58	56.90	-7.75%	4,850,600	284,499,904	4.03
2026-09-24	64.90	62.43	65.17	62.35	-4.22%	3,801,800	241,406,720	3.16
2026-09-23	63.88	65.18	66.15	63.88	+1.59%	4,012,200	261,743,584	3.33
2026-09-22	64.93	64.16	65.19	63.60	-0.60%	4,359,100	280,034,688	3.62
2026-09-21	64.90	64.55	65.20	62.50	+2.31%	5,036,200	323,049,376	4.18
2026-09-18	62.77	63.09	63.80	61.50	+1.50%	4,782,900	300,534,944	3.97
2026-09-17	62.25	62.16	63.19	61.66	-0.86%	4,540,300	283,535,680	3.77
2026-09-16	60.55	62.70	63.00	59.80	+3.98%	6,853,900	422,516,352	5.69
2026-09-15	58.05	60.30	61.28	57.79	+3.88%	6,595,800	394,568,768	5.48
2026-09-14	56.47	58.05	58.85	55.80	+2.20%	4,635,200	267,892,464	3.85
2026-09-11	56.99	56.80	57.49	54.91	-1.97%	5,197,100	292,044,224	4.32
2026-09-10	59.58	57.94	60.47	57.23	-4.50%	5,961,200	351,404,960	4.95
2026-09-09	59.47	60.67	61.59	58.13	+2.85%	7,655,300	458,079,296	6.36
2026-09-08	60.54	58.99	60.84	58.08	-3.55%	7,055,900	418,035,456	5.86
2026-09-07	59.96	61.16	61.90	59.05	+3.73%	7,342,300	444,697,216	6.10
2026-09-04	60.27	58.96	64.43	58.29	-1.19%	8,748,200	536,550,112	7.27
2026-09-03	57.28	59.67	60.65	56.45	+4.91%	7,915,100	464,370,432	6.58
2026-09-02	56.09	56.88	57.39	55.26	+0.05%	3,505,100	198,311,920	2.91
2026-09-01	59.70	56.85	59.78	55.91	-4.77%	6,681,300	380,615,328	5.55
2026-08-31	56.03	59.70	59.79	56.02	+4.57%	5,437,600	319,948,352	4.52
2026-08-28	59.60	57.09	60.00	56.95	-4.32%	4,537,800	264,070,672	3.77
2026-08-27	55.61	59.67	60.03	55.61	+6.63%	6,013,300	351,654,336	5.00
2026-08-26	57.26	55.96	57.72	54.58	-2.27%	5,193,200	289,419,296	4.31

需要全历史数据与程序化访问？查看达瑞电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300976 获取全部历史日线。