欢乐家

sz300997 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）

15.60

涨跌幅

-0.76%

成交量

7,474,100 股

成交额

116,955,992 元

换手率

1.89%

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	15.75	15.60	16.10	15.47	-0.76%	7,474,100	116,955,992	1.89
2026-10-13	15.13	15.72	15.86	15.01	+3.08%	10,576,500	163,402,880	2.68
2026-10-12	15.95	15.25	16.31	15.23	-5.57%	12,317,100	192,060,896	3.12
2026-10-09	15.59	16.15	16.15	15.25	+3.93%	17,917,700	281,879,744	4.54
2026-10-08	15.21	15.54	15.64	15.05	+1.90%	9,326,300	143,942,384	2.36
2026-09-30	15.22	15.25	15.48	14.95	+2.21%	7,493,300	114,186,152	1.90
2026-09-29	15.01	14.92	15.13	14.78	-1.13%	4,841,000	72,211,328	1.23
2026-09-28	15.48	15.09	15.57	15.05	-2.01%	5,832,000	88,648,584	1.48
2026-09-24	15.51	15.40	15.75	15.33	-1.35%	5,855,500	90,759,096	1.48
2026-09-23	16.05	15.61	16.08	15.54	-3.64%	8,783,100	138,522,624	2.23
2026-09-22	16.00	16.20	16.60	15.83	+0.19%	10,764,500	174,289,728	2.73
2026-09-21	15.28	16.17	16.23	15.28	+4.93%	11,910,700	189,509,632	3.02
2026-09-18	14.85	15.41	15.75	14.75	+4.05%	12,560,800	192,822,272	3.18
2026-09-17	14.71	14.81	14.93	14.62	-0.40%	7,009,500	103,802,544	1.78
2026-09-16	14.99	14.87	14.99	14.70	-0.60%	6,701,900	99,662,192	1.70
2026-09-15	15.40	14.96	15.41	14.91	-2.86%	8,080,800	121,915,000	2.05
2026-09-14	15.50	15.40	15.72	15.16	-1.09%	8,280,600	127,438,344	2.10
2026-09-11	16.46	15.57	16.80	15.42	-6.82%	14,459,300	227,937,264	3.66
2026-09-10	17.60	16.71	17.71	16.55	-4.84%	14,226,500	240,880,208	3.61
2026-09-09	18.37	17.56	18.49	17.45	-6.35%	21,766,000	387,535,392	5.52
2026-09-08	17.89	18.75	19.84	17.70	+5.81%	26,054,700	491,045,504	6.60
2026-09-07	16.80	17.72	17.89	16.75	+5.16%	12,426,300	218,253,232	3.15
2026-09-04	16.50	16.85	17.26	16.35	+1.94%	12,163,900	206,253,344	3.08
2026-09-03	16.99	16.53	17.15	16.51	-2.48%	9,555,000	159,779,152	2.42
2026-09-02	17.77	16.95	18.10	16.82	-5.31%	15,584,400	268,580,032	3.95
2026-09-01	16.90	17.90	19.19	16.79	+6.93%	19,035,100	343,293,120	4.82
2026-08-31	17.40	16.74	17.76	16.60	-4.12%	8,968,900	151,403,248	2.27
2026-08-28	16.63	17.46	17.71	16.45	+4.93%	10,325,600	177,894,464	2.62
2026-08-27	16.35	16.64	16.87	16.22	+1.77%	6,976,100	115,999,696	1.77
2026-08-26	16.33	16.35	16.85	16.33	-2.45%	6,665,400	109,931,152	1.69

需要全历史数据与程序化访问？查看欢乐家日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300997 获取全部历史日线。