祥源新材
sz300980 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）
15.12
涨跌幅
-3.20%
成交量
3,429,400 股
成交额
52,659,212 元
换手率
2.47%
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 | 15.12 | 15.80 | 15.09 | -3.20% | 3,429,400 | 52,659,212 | 2.47 |
| 2026-10-13 | 15.44 | 15.62 | 15.81 | 14.70 | -0.57% | 4,672,200 | 71,331,512 | 3.37 |
| 2026-10-12 | 16.03 | 15.71 | 16.16 | 15.43 | -1.63% | 3,869,900 | 60,778,264 | 2.79 |
| 2026-10-09 | 15.86 | 15.97 | 16.04 | 15.01 | +0.19% | 6,166,300 | 96,004,832 | 4.45 |
| 2026-10-08 | 16.05 | 15.94 | 16.68 | 15.70 | -0.25% | 5,933,700 | 95,591,008 | 4.28 |
| 2026-09-30 | 16.63 | 15.98 | 16.69 | 15.87 | -30.22% | 5,244,500 | 85,199,888 | 3.78 |
| 2026-09-29 | 22.87 | 22.90 | 23.28 | 22.75 | -0.35% | 2,745,500 | 63,230,304 | 1.98 |
| 2026-09-28 | 23.57 | 22.98 | 23.83 | 22.71 | -3.00% | 2,645,400 | 60,968,052 | 1.91 |
| 2026-09-24 | 24.22 | 23.69 | 24.45 | 23.60 | -1.86% | 2,669,300 | 63,941,328 | 1.93 |
| 2026-09-23 | 24.05 | 24.14 | 24.29 | 23.78 | +0.67% | 2,170,100 | 52,294,296 | 1.57 |
| 2026-09-22 | 24.28 | 23.98 | 24.66 | 23.89 | -0.42% | 3,699,600 | 89,592,904 | 2.67 |
| 2026-09-21 | 23.39 | 24.08 | 24.43 | 23.21 | +2.82% | 4,118,800 | 99,048,272 | 2.97 |
| 2026-09-18 | 22.95 | 23.42 | 23.44 | 22.95 | +2.14% | 2,699,600 | 62,870,192 | 1.95 |
| 2026-09-17 | 22.95 | 22.93 | 23.25 | 22.54 | -0.65% | 2,424,000 | 55,590,760 | 1.75 |
| 2026-09-16 | 22.03 | 23.08 | 23.21 | 21.86 | +4.39% | 3,205,900 | 72,867,456 | 2.31 |
| 2026-09-15 | 22.20 | 22.11 | 22.50 | 22.00 | -0.50% | 2,092,800 | 46,573,876 | 1.51 |
| 2026-09-14 | 21.55 | 22.22 | 22.43 | 21.36 | +2.30% | 3,043,000 | 67,202,288 | 2.19 |
| 2026-09-11 | 22.24 | 21.72 | 22.48 | 21.16 | -3.81% | 3,500,100 | 75,895,920 | 2.52 |
| 2026-09-10 | 23.09 | 22.58 | 23.09 | 22.51 | -3.01% | 2,616,900 | 59,465,796 | 1.89 |
| 2026-09-09 | 23.41 | 23.28 | 23.62 | 23.11 | -0.77% | 2,275,000 | 53,192,208 | 1.64 |
| 2026-09-08 | 23.95 | 23.46 | 23.95 | 23.34 | -1.59% | 2,428,000 | 57,264,604 | 1.75 |
| 2026-09-07 | 23.64 | 23.84 | 24.06 | 23.59 | +1.62% | 3,019,700 | 71,995,256 | 2.18 |
| 2026-09-04 | 24.12 | 23.46 | 24.36 | 23.31 | -1.92% | 4,202,500 | 100,518,112 | 3.03 |
| 2026-09-03 | 24.18 | 23.92 | 24.39 | 23.63 | +0.38% | 3,049,500 | 72,962,896 | 2.20 |
| 2026-09-02 | 23.96 | 23.83 | 24.08 | 23.50 | -1.04% | 3,126,100 | 74,578,456 | 2.25 |
| 2026-09-01 | 24.02 | 24.08 | 24.24 | 23.73 | +0.33% | 4,541,200 | 108,951,032 | 3.28 |
| 2026-08-31 | 23.18 | 24.00 | 24.17 | 23.18 | +2.92% | 7,077,400 | 168,278,720 | 5.10 |
| 2026-08-28 | 23.37 | 23.32 | 23.98 | 23.24 | -0.21% | 4,586,400 | 108,008,856 | 3.31 |
| 2026-08-27 | 22.78 | 23.37 | 23.44 | 22.67 | +2.19% | 3,782,900 | 87,676,712 | 2.73 |
| 2026-08-26 | 22.89 | 22.87 | 23.17 | 22.37 | +0.53% | 3,715,000 | 84,861,176 | 2.68 |
需要全历史数据与程序化访问？
查看 祥源新材 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=sz300980 获取全部历史日线。