普联软件

sz300996 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）

11.77

涨跌幅

-3.21%

成交量

9,806,700 股

成交额

116,443,728 元

换手率

2.94%

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	12.05	11.77	12.09	11.76	-3.21%	9,806,700	116,443,728	2.94
2026-10-13	11.78	12.16	12.30	11.70	+1.16%	13,521,800	162,524,640	4.06
2026-10-12	11.92	12.02	12.29	11.72	+0.17%	14,369,200	172,465,728	4.31
2026-10-09	11.61	12.00	12.07	11.20	+3.27%	17,949,700	209,732,384	5.39
2026-10-08	12.15	11.62	12.15	11.52	-3.09%	11,094,200	130,166,640	3.33
2026-09-30	12.30	11.99	12.38	11.98	-1.72%	8,625,100	104,178,528	2.59
2026-09-29	11.96	12.20	12.36	11.96	+1.24%	9,864,200	119,996,352	2.96
2026-09-28	12.46	12.05	12.56	11.95	-3.14%	13,780,100	167,044,416	4.14
2026-09-24	12.65	12.44	12.76	12.41	-2.43%	12,466,900	156,617,872	3.74
2026-09-23	13.25	12.75	13.25	12.70	-4.21%	25,393,000	326,440,608	7.62
2026-09-22	13.19	13.31	13.35	12.95	+3.34%	34,457,500	454,299,520	10.35
2026-09-21	12.67	12.88	12.94	12.56	+2.22%	19,601,700	250,669,312	5.88
2026-09-18	12.60	12.60	12.72	12.46	+1.20%	19,271,700	242,386,064	5.79
2026-09-17	12.45	12.45	12.51	12.25	-0.24%	12,413,600	153,841,168	3.73
2026-09-16	12.55	12.48	12.58	12.15	-0.56%	18,426,900	228,108,368	5.53
2026-09-15	12.90	12.55	12.97	12.48	-2.33%	14,377,600	182,257,632	4.32
2026-09-14	12.82	12.85	12.96	12.66	+0.23%	11,000,900	141,063,216	3.30
2026-09-11	13.09	12.82	13.10	12.62	-2.06%	14,768,100	188,717,008	4.43
2026-09-10	13.39	13.09	13.39	13.05	-2.46%	15,076,700	198,001,824	4.53
2026-09-09	13.53	13.42	13.74	13.29	-1.61%	18,485,000	248,630,112	5.55
2026-09-08	13.82	13.64	13.91	13.52	-1.52%	19,519,200	266,909,776	5.86
2026-09-07	14.08	13.85	14.15	13.60	-1.21%	22,308,500	308,047,968	6.70
2026-09-04	13.86	14.02	14.62	13.85	+2.26%	38,263,700	544,876,672	11.49
2026-09-03	13.88	13.71	14.06	13.56	-0.80%	18,489,300	254,539,200	5.55
2026-09-02	14.10	13.82	14.16	13.78	-3.76%	25,484,500	354,512,448	7.65
2026-09-01	14.26	14.36	14.47	13.85	+0.70%	41,165,100	585,798,144	12.36
2026-08-31	13.42	14.26	14.28	13.20	+2.74%	48,830,900	671,552,192	14.66
2026-08-28	14.69	13.88	14.86	13.86	-1.21%	69,771,500	1,003,781,376	20.95
2026-08-27	13.74	14.05	14.16	13.71	+1.74%	32,603,200	454,442,624	9.79
2026-08-26	14.00	13.81	14.16	13.73	-1.71%	28,453,400	395,438,496	8.54

需要全历史数据与程序化访问？查看普联软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300996 获取全部历史日线。