东箭科技
sz300978 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）
8.58
涨跌幅
-2.28%
成交量
2,466,800 股
成交额
21,334,648 元
换手率
0.86%
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 | 8.76 | 8.58 | 8.80 | 8.56 | -2.28% | 2,466,800 | 21,334,648 | 0.86 |
| 2026-10-13 | 8.66 | 8.78 | 8.83 | 8.47 | +0.34% | 3,253,000 | 28,149,218 | 1.13 |
| 2026-10-12 | 8.76 | 8.75 | 8.86 | 8.66 | -0.91% | 2,883,200 | 25,234,704 | 1.00 |
| 2026-10-09 | 8.70 | 8.83 | 8.86 | 8.48 | +0.80% | 3,270,300 | 28,351,098 | 1.14 |
| 2026-10-08 | 8.72 | 8.76 | 8.88 | 8.66 | +0.11% | 3,010,200 | 26,377,120 | 1.05 |
| 2026-09-30 | 8.85 | 8.75 | 8.92 | 8.73 | -1.13% | 3,166,000 | 27,856,916 | 1.10 |
| 2026-09-29 | 8.71 | 8.85 | 8.93 | 8.70 | +1.26% | 3,537,800 | 31,282,472 | 1.23 |
| 2026-09-28 | 8.74 | 8.74 | 8.90 | 8.66 | -0.34% | 3,429,700 | 29,974,898 | 1.19 |
| 2026-09-24 | 8.79 | 8.77 | 8.92 | 8.75 | -0.79% | 2,907,000 | 25,701,072 | 1.01 |
| 2026-09-23 | 8.77 | 8.84 | 8.85 | 8.67 | +0.68% | 3,415,600 | 29,957,764 | 1.19 |
| 2026-09-22 | 8.71 | 8.78 | 8.82 | 8.70 | +0.92% | 3,927,500 | 34,420,752 | 1.37 |
| 2026-09-21 | 8.70 | 8.70 | 8.77 | 8.62 | +0.81% | 5,136,100 | 44,770,120 | 1.79 |
| 2026-09-18 | 8.80 | 8.63 | 8.87 | 8.61 | -1.60% | 6,413,700 | 55,917,940 | 2.23 |
| 2026-09-17 | 9.01 | 8.77 | 9.33 | 8.66 | -1.79% | 10,545,500 | 94,251,664 | 3.67 |
| 2026-09-16 | 8.44 | 8.93 | 8.95 | 8.33 | +5.81% | 3,832,000 | 33,442,944 | 1.33 |
| 2026-09-15 | 8.60 | 8.44 | 8.67 | 8.40 | -2.20% | 1,747,300 | 14,871,023 | 0.61 |
| 2026-09-14 | 8.53 | 8.63 | 8.71 | 8.49 | +0.58% | 1,767,500 | 15,268,841 | 0.62 |
| 2026-09-11 | 8.57 | 8.58 | 8.73 | 8.53 | -1.38% | 3,037,800 | 26,063,750 | 1.06 |
| 2026-09-10 | 8.88 | 8.70 | 8.93 | 8.69 | -1.69% | 2,275,000 | 19,934,900 | 0.79 |
| 2026-09-09 | 9.04 | 8.85 | 9.04 | 8.84 | -1.67% | 2,192,800 | 19,515,356 | 0.76 |
| 2026-09-08 | 8.86 | 9.00 | 9.02 | 8.86 | +1.24% | 2,374,400 | 21,277,258 | 0.83 |
| 2026-09-07 | 8.76 | 8.89 | 8.92 | 8.76 | +0.68% | 1,902,500 | 16,890,784 | 0.66 |
| 2026-09-04 | 8.96 | 8.83 | 9.03 | 8.79 | -0.34% | 2,542,100 | 22,697,750 | 0.89 |
| 2026-09-03 | 8.99 | 8.86 | 9.11 | 8.84 | -1.23% | 2,360,800 | 21,084,100 | 0.82 |
| 2026-09-02 | 9.02 | 8.97 | 9.03 | 8.93 | -0.88% | 2,825,200 | 25,351,122 | 0.98 |
| 2026-09-01 | 8.95 | 9.05 | 9.09 | 8.90 | +1.12% | 3,787,600 | 34,288,836 | 1.32 |
| 2026-08-31 | 8.89 | 8.95 | 8.96 | 8.80 | +0.67% | 2,751,200 | 24,497,548 | 0.96 |
| 2026-08-28 | 8.87 | 8.89 | 8.99 | 8.77 | +1.14% | 4,029,400 | 35,951,468 | 1.40 |
| 2026-08-27 | 8.76 | 8.79 | 8.88 | 8.68 | +0.23% | 2,574,900 | 22,596,500 | 0.90 |
| 2026-08-26 | 8.79 | 8.77 | 8.82 | 8.68 | +0.23% | 2,109,000 | 18,451,722 | 0.73 |
需要全历史数据与程序化访问？
查看 东箭科技 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=sz300978 获取全部历史日线。