志特新材

sz300986 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）

10.68

涨跌幅

-2.47%

成交量

9,967,100 股

成交额

107,380,008 元

换手率

1.73%

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	10.90	10.68	10.94	10.66	-2.47%	9,967,100	107,380,008	1.73
2026-10-13	10.63	10.95	11.12	10.42	+1.39%	15,688,900	168,844,480	2.73
2026-10-12	10.98	10.80	11.02	10.68	-2.09%	11,776,900	127,729,920	2.05
2026-10-09	11.06	11.03	11.07	10.29	+0.82%	21,276,000	227,090,416	3.70
2026-10-08	11.33	10.94	11.67	10.89	-2.93%	19,522,400	219,966,096	3.39
2026-09-30	11.28	11.27	11.58	11.01	+1.08%	20,298,900	229,596,544	3.53
2026-09-29	11.08	11.15	11.30	11.01	+1.00%	11,328,100	126,827,816	1.97
2026-09-28	11.66	11.04	11.66	10.90	-4.75%	17,537,200	195,376,784	3.05
2026-09-24	11.89	11.59	12.08	11.58	-3.58%	17,705,900	208,099,936	3.08
2026-09-23	11.74	12.02	12.10	11.67	+1.95%	29,575,200	353,016,704	5.14
2026-09-22	11.75	11.79	12.05	11.65	+0.26%	26,148,900	308,906,624	4.55
2026-09-21	11.22	11.76	12.05	11.22	+4.53%	31,388,600	366,359,552	5.46
2026-09-18	11.03	11.25	11.47	10.96	+3.21%	21,077,400	236,563,360	3.66
2026-09-17	10.95	10.90	11.10	10.80	-0.73%	13,181,500	143,972,496	2.29
2026-09-16	10.80	10.98	11.03	10.74	+0.92%	12,612,500	137,562,800	2.19
2026-09-15	11.02	10.88	11.15	10.83	-1.27%	14,276,200	156,733,792	2.48
2026-09-14	11.18	11.02	11.25	10.95	-1.43%	15,003,100	166,292,320	2.61
2026-09-11	11.40	11.18	11.42	11.05	-3.37%	18,102,700	202,566,256	3.15
2026-09-10	11.70	11.57	11.78	11.56	-2.20%	15,462,300	180,045,888	2.69
2026-09-09	12.26	11.83	12.53	11.76	-2.87%	21,361,800	256,017,936	3.71
2026-09-08	12.15	12.18	12.32	11.97	+0.25%	21,123,700	257,081,968	3.67
2026-09-07	12.04	12.15	12.26	11.93	+0.91%	20,485,300	247,348,880	3.56
2026-09-04	12.11	12.04	12.59	11.90	+0.17%	33,069,800	406,698,560	5.75
2026-09-03	12.18	12.02	12.28	11.75	-0.33%	28,078,600	336,161,312	4.88
2026-09-02	12.28	12.06	12.41	11.97	-4.81%	37,113,200	449,104,128	6.45
2026-09-01	12.70	12.67	13.04	12.35	+2.26%	52,332,400	662,962,496	9.10
2026-08-31	12.40	12.39	12.87	12.08	-0.32%	49,432,100	611,109,568	8.59
2026-08-28	12.03	12.43	12.76	11.56	+6.51%	66,308,300	809,216,128	11.53
2026-08-27	11.50	11.67	11.74	11.43	+1.48%	18,702,600	217,823,648	3.25
2026-08-26	11.61	11.50	11.72	11.45	-1.03%	15,868,700	183,614,288	2.76

需要全历史数据与程序化访问？查看志特新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300986 获取全部历史日线。