宁波方正
sz300998 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）
28.77
涨跌幅
-0.52%
成交量
2,368,700 股
成交额
69,162,224 元
换手率
2.20%
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 | 28.63 | 28.77 | 29.75 | 28.63 | -0.52% | 2,368,700 | 69,162,224 | 2.20 |
| 2026-10-13 | 27.96 | 28.92 | 29.30 | 27.27 | +3.73% | 2,662,000 | 75,453,104 | 2.47 |
| 2026-10-12 | 28.35 | 27.88 | 28.63 | 27.63 | -2.28% | 2,067,600 | 58,100,160 | 1.92 |
| 2026-10-09 | 28.63 | 28.53 | 28.65 | 27.32 | -1.01% | 3,383,200 | 94,730,496 | 3.14 |
| 2026-10-08 | 29.73 | 28.82 | 29.93 | 28.50 | -2.86% | 3,255,700 | 94,171,168 | 3.02 |
| 2026-09-30 | 29.76 | 29.67 | 30.04 | 29.11 | +1.33% | 1,984,800 | 58,771,088 | 1.84 |
| 2026-09-29 | 29.70 | 29.28 | 29.97 | 29.22 | -0.14% | 2,803,900 | 82,741,144 | 2.60 |
| 2026-09-28 | 29.60 | 29.32 | 30.72 | 28.88 | -1.05% | 5,600,000 | 167,203,456 | 5.20 |
| 2026-09-24 | 31.15 | 29.63 | 31.15 | 28.47 | -5.55% | 9,299,700 | 275,560,960 | 8.64 |
| 2026-09-23 | 32.80 | 31.37 | 32.83 | 31.18 | -4.01% | 5,194,600 | 165,468,944 | 4.82 |
| 2026-09-22 | 32.80 | 32.68 | 32.96 | 32.02 | -0.61% | 5,055,500 | 164,824,640 | 4.69 |
| 2026-09-21 | 31.37 | 32.88 | 32.88 | 31.12 | +4.85% | 5,520,100 | 178,981,680 | 5.13 |
| 2026-09-18 | 30.80 | 31.36 | 31.86 | 30.52 | +3.09% | 4,656,200 | 146,707,952 | 4.32 |
| 2026-09-17 | 31.08 | 30.42 | 31.19 | 30.12 | -2.78% | 3,374,100 | 102,967,936 | 3.13 |
| 2026-09-16 | 30.58 | 31.29 | 31.46 | 30.27 | +2.79% | 3,555,100 | 110,636,248 | 3.30 |
| 2026-09-15 | 32.00 | 30.44 | 32.13 | 30.35 | -5.50% | 4,138,400 | 128,602,984 | 3.84 |
| 2026-09-14 | 30.44 | 32.21 | 32.68 | 29.79 | +6.66% | 4,827,300 | 152,916,032 | 4.48 |
| 2026-09-11 | 30.84 | 30.20 | 31.15 | 30.01 | -3.42% | 3,678,300 | 111,719,544 | 3.42 |
| 2026-09-10 | 31.50 | 31.27 | 31.73 | 31.01 | -0.22% | 3,152,100 | 98,736,336 | 2.93 |
| 2026-09-09 | 31.00 | 31.34 | 31.45 | 30.78 | +1.26% | 3,422,400 | 106,404,264 | 3.18 |
| 2026-09-08 | 29.95 | 30.95 | 31.08 | 29.82 | +2.82% | 3,975,400 | 121,228,120 | 3.69 |
| 2026-09-07 | 30.02 | 30.10 | 30.74 | 29.69 | -0.17% | 4,442,100 | 134,335,440 | 4.13 |
| 2026-09-04 | 31.54 | 30.15 | 32.26 | 29.79 | -2.96% | 7,011,900 | 216,778,144 | 6.51 |
| 2026-09-03 | 29.56 | 31.07 | 31.32 | 29.05 | +6.99% | 6,763,900 | 205,777,664 | 6.28 |
| 2026-09-02 | 28.28 | 29.04 | 29.20 | 27.63 | +2.61% | 3,151,100 | 90,010,864 | 2.93 |
| 2026-09-01 | 28.50 | 28.30 | 28.88 | 28.00 | -0.53% | 3,082,900 | 87,476,784 | 2.86 |
| 2026-08-31 | 26.37 | 28.45 | 28.56 | 26.37 | +5.88% | 4,806,700 | 134,389,440 | 4.46 |
| 2026-08-28 | 28.64 | 26.87 | 28.72 | 26.81 | -4.31% | 5,391,800 | 148,451,264 | 5.01 |
| 2026-08-27 | 26.39 | 28.08 | 28.28 | 26.16 | +6.69% | 6,900,800 | 190,310,016 | 6.41 |
| 2026-08-26 | 26.59 | 26.32 | 26.60 | 25.92 | +0.08% | 2,323,600 | 60,897,544 | 2.16 |
需要全历史数据与程序化访问？
查看 宁波方正 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=sz300998 获取全部历史日线。