尤安设计

sz300983 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）

34.32

涨跌幅

-3.21%

成交量

512,500 股

成交额

17,813,736 元

换手率

0.34%

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	35.41	34.32	35.69	34.28	-3.21%	512,500	17,813,736	0.34
2026-10-13	34.99	35.46	35.80	33.80	-1.06%	938,200	32,601,632	0.61
2026-10-12	35.49	35.84	36.57	34.80	-1.54%	585,800	20,685,680	0.38
2026-10-09	36.10	36.40	36.63	34.20	+1.03%	916,000	32,303,140	0.60
2026-10-08	37.14	36.03	37.29	35.56	-2.73%	820,200	29,807,960	0.54
2026-09-30	38.19	37.04	38.57	36.20	-2.35%	927,700	34,486,464	0.61
2026-09-29	37.32	37.93	38.00	36.70	+1.85%	805,100	30,119,882	0.53
2026-09-28	37.62	37.24	38.00	36.70	-2.00%	689,800	25,586,362	0.45
2026-09-24	38.52	38.00	38.57	37.60	-1.35%	890,000	33,781,828	0.58
2026-09-23	38.62	38.52	39.20	37.60	+0.16%	1,213,800	46,621,444	0.79
2026-09-22	40.12	38.46	40.72	38.22	-2.78%	1,568,400	61,200,520	1.03
2026-09-21	38.68	39.56	39.80	38.45	+2.35%	1,419,900	55,485,092	0.93
2026-09-18	37.90	38.65	38.75	37.24	+4.01%	1,444,500	54,806,556	0.95
2026-09-17	34.92	37.16	37.95	34.43	+5.69%	2,354,700	86,663,560	1.54
2026-09-16	35.45	35.16	36.12	34.06	-0.82%	1,651,200	58,240,956	1.08
2026-09-15	37.29	35.45	37.29	35.20	-5.06%	1,272,900	45,426,912	0.83
2026-09-14	37.67	37.34	38.25	36.57	-1.89%	1,322,600	49,413,628	0.87
2026-09-11	38.08	38.06	38.30	37.08	-0.63%	675,200	25,465,714	0.44
2026-09-10	37.91	38.30	38.30	37.28	+0.08%	765,300	29,067,020	0.50
2026-09-09	38.35	38.27	38.39	37.94	-0.10%	505,300	19,296,790	0.33
2026-09-08	38.17	38.31	38.71	37.81	+0.03%	743,400	28,431,198	0.49
2026-09-07	38.43	38.30	38.68	37.62	-0.49%	795,100	30,250,144	0.52
2026-09-04	39.79	38.49	40.30	38.31	-3.05%	1,022,300	39,676,792	0.67
2026-09-03	40.20	39.70	40.50	39.51	-2.05%	728,000	29,024,604	0.48
2026-09-02	41.00	40.53	41.00	39.77	-1.63%	854,200	34,395,188	0.56
2026-09-01	40.91	41.20	41.46	40.36	+1.53%	927,500	38,064,076	0.61
2026-08-31	39.50	40.58	40.66	38.80	+2.76%	885,200	35,537,508	0.58
2026-08-28	38.99	39.49	39.60	38.55	+1.60%	896,800	35,142,272	0.59
2026-08-27	38.41	38.87	39.08	37.63	+1.17%	1,098,300	42,058,468	0.72
2026-08-26	38.32	38.42	38.78	38.01	-0.80%	1,126,600	43,180,004	0.74

需要全历史数据与程序化访问？查看尤安设计日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300983 获取全部历史日线。