创益通

sz300991 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）

23.03

涨跌幅

-3.44%

成交量

2,438,700 股

成交额

57,010,636 元

换手率

2.32%

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	23.98	23.03	23.98	23.03	-3.44%	2,438,700	57,010,636	2.32
2026-10-13	23.38	23.85	24.18	21.99	+1.02%	3,557,800	82,074,880	3.38
2026-10-12	24.63	23.61	24.63	23.51	-4.53%	2,549,500	60,812,408	2.43
2026-10-09	24.79	24.73	24.88	22.45	-0.64%	6,184,500	146,697,824	5.88
2026-10-08	26.12	24.89	26.50	24.43	-4.56%	3,717,200	93,936,744	3.54
2026-09-30	27.44	26.08	27.44	26.01	-3.91%	3,696,600	98,222,752	3.52
2026-09-29	25.67	27.14	27.48	25.67	+3.59%	4,323,900	116,379,936	4.11
2026-09-28	29.03	26.20	29.11	25.83	-9.37%	4,822,400	129,164,192	4.59
2026-09-24	31.08	28.91	31.11	28.69	-6.50%	3,928,700	116,045,808	3.74
2026-09-23	30.88	30.92	31.79	30.78	+0.16%	3,772,200	117,404,320	3.59
2026-09-22	31.37	30.87	32.11	30.78	-1.69%	4,689,900	147,544,544	4.46
2026-09-21	31.45	31.40	32.41	31.10	-0.03%	5,759,200	182,076,688	5.48
2026-09-18	31.57	31.41	33.50	31.13	+0.67%	7,624,000	242,575,024	7.25
2026-09-17	31.30	31.20	31.89	30.54	-1.05%	7,210,500	223,706,592	6.86
2026-09-16	31.48	31.53	32.60	31.03	-0.22%	11,134,400	352,774,816	10.59
2026-09-15	30.67	31.60	32.81	30.17	+2.46%	11,472,900	362,784,832	10.92
2026-09-14	30.40	30.84	31.00	28.66	+2.42%	12,869,100	386,491,936	12.24
2026-09-11	27.30	30.11	30.80	27.10	+8.00%	13,398,300	397,612,160	12.75
2026-09-10	27.59	27.88	28.64	27.30	-2.21%	8,024,500	223,800,960	7.63
2026-09-09	27.10	28.51	31.38	27.06	+5.20%	8,720,700	254,532,992	8.30
2026-09-08	27.65	27.10	27.65	26.91	-1.56%	2,014,900	54,801,900	1.92
2026-09-07	27.13	27.53	27.81	26.80	+1.47%	1,821,900	50,082,556	1.73
2026-09-04	27.39	27.13	28.08	26.83	-0.15%	2,082,500	57,442,936	1.98
2026-09-03	28.22	27.17	28.22	26.96	-1.98%	1,830,900	50,016,692	1.74
2026-09-02	27.60	27.72	27.94	27.31	-0.75%	1,265,400	34,925,048	1.20
2026-09-01	28.78	27.93	29.00	27.86	-3.69%	2,196,500	61,776,004	2.09
2026-08-31	28.10	29.00	29.05	27.50	+3.17%	2,364,500	67,594,560	2.25
2026-08-28	28.07	28.11	29.20	27.78	+0.00%	2,435,700	69,380,744	2.32
2026-08-27	27.20	28.11	28.26	27.20	+3.35%	2,789,100	77,697,728	2.65
2026-08-26	27.55	27.20	28.45	26.35	-1.95%	3,226,000	87,300,592	3.07

需要全历史数据与程序化访问？查看创益通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300991 获取全部历史日线。