川网传媒
sz300987 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）
15.69
涨跌幅
+2.48%
成交量
15,903,500 股
成交额
246,406,976 元
换手率
9.17%
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 | 15.05 | 15.69 | 15.94 | 14.80 | +2.48% | 15,903,500 | 246,406,976 | 9.17 |
| 2026-10-13 | 14.90 | 15.31 | 15.43 | 14.55 | +1.46% | 9,132,400 | 137,411,504 | 5.27 |
| 2026-10-12 | 14.86 | 15.09 | 15.17 | 14.60 | -0.40% | 10,543,500 | 157,581,952 | 6.08 |
| 2026-10-09 | 14.20 | 15.15 | 15.20 | 13.64 | +8.06% | 11,898,000 | 173,177,168 | 6.86 |
| 2026-10-08 | 14.30 | 14.02 | 14.38 | 13.93 | -1.89% | 4,565,100 | 64,276,180 | 2.63 |
| 2026-09-30 | 14.55 | 14.29 | 15.08 | 14.26 | -2.06% | 6,703,400 | 97,423,264 | 3.87 |
| 2026-09-29 | 14.03 | 14.59 | 14.84 | 13.99 | +3.84% | 7,934,500 | 115,110,000 | 4.58 |
| 2026-09-28 | 14.22 | 14.05 | 14.58 | 14.04 | -1.89% | 5,971,800 | 84,782,416 | 3.44 |
| 2026-09-24 | 14.56 | 14.32 | 15.02 | 14.27 | -1.51% | 8,724,700 | 127,062,584 | 5.03 |
| 2026-09-23 | 15.14 | 14.54 | 15.25 | 14.35 | -4.34% | 10,673,600 | 156,172,576 | 6.16 |
| 2026-09-22 | 14.99 | 15.20 | 15.42 | 14.97 | +2.01% | 14,781,400 | 224,745,280 | 8.53 |
| 2026-09-21 | 15.37 | 14.90 | 15.59 | 14.35 | -2.30% | 14,434,000 | 214,832,032 | 8.33 |
| 2026-09-18 | 14.90 | 15.25 | 15.30 | 14.59 | +0.59% | 19,368,600 | 290,239,712 | 11.17 |
| 2026-09-17 | 13.99 | 15.16 | 16.19 | 13.83 | +8.29% | 23,368,700 | 352,624,288 | 13.48 |
| 2026-09-16 | 13.84 | 14.00 | 14.04 | 13.50 | +1.45% | 5,638,700 | 77,650,352 | 3.25 |
| 2026-09-15 | 14.24 | 13.80 | 14.57 | 13.78 | -2.06% | 8,083,800 | 115,078,976 | 4.66 |
| 2026-09-14 | 14.32 | 14.09 | 14.62 | 13.88 | +0.14% | 6,419,600 | 90,595,704 | 3.70 |
| 2026-09-11 | 13.85 | 14.07 | 14.37 | 13.63 | -0.07% | 6,981,600 | 97,946,208 | 4.03 |
| 2026-09-10 | 14.22 | 14.08 | 14.68 | 14.00 | -1.81% | 5,682,000 | 80,668,040 | 3.28 |
| 2026-09-09 | 14.80 | 14.34 | 15.07 | 14.18 | -4.72% | 9,609,400 | 138,709,232 | 5.54 |
| 2026-09-08 | 15.16 | 15.05 | 15.57 | 14.51 | +3.08% | 13,181,300 | 198,645,152 | 7.60 |
| 2026-09-07 | 14.32 | 14.60 | 14.65 | 14.17 | +1.11% | 6,802,000 | 97,883,728 | 3.92 |
| 2026-09-04 | 14.08 | 14.44 | 14.94 | 14.08 | +3.59% | 8,960,300 | 129,948,192 | 5.17 |
| 2026-09-03 | 14.30 | 13.94 | 15.30 | 13.93 | -1.41% | 8,573,200 | 124,116,728 | 4.95 |
| 2026-09-02 | 14.22 | 14.14 | 14.53 | 14.05 | -1.53% | 4,223,400 | 59,916,656 | 2.44 |
| 2026-09-01 | 14.10 | 14.36 | 14.58 | 14.04 | +1.56% | 8,967,500 | 128,748,904 | 5.17 |
| 2026-08-31 | 13.33 | 14.14 | 14.20 | 13.14 | +4.05% | 7,828,900 | 108,835,880 | 4.52 |
| 2026-08-28 | 13.49 | 13.59 | 13.70 | 13.49 | +0.82% | 2,446,000 | 33,276,922 | 1.41 |
| 2026-08-27 | 13.58 | 13.48 | 13.60 | 13.40 | -0.81% | 2,039,700 | 27,517,128 | 1.18 |
| 2026-08-26 | 13.58 | 13.59 | 13.72 | 13.44 | -0.44% | 2,437,500 | 33,056,926 | 1.41 |
需要全历史数据与程序化访问？
查看 川网传媒 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=sz300987 获取全部历史日线。