大地海洋

sz301068 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）

23.30

涨跌幅

-4.35%

成交量

1,478,500 股

成交额

34,980,600 元

换手率

1.47%

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	24.34	23.30	24.34	23.30	-4.35%	1,478,500	34,980,600	1.47
2026-10-13	24.41	24.36	24.90	23.33	-0.57%	2,055,300	49,627,112	2.05
2026-10-12	24.51	24.50	24.89	23.84	-0.24%	1,433,000	34,976,192	1.43
2026-10-09	25.16	24.56	25.25	23.51	-1.48%	1,992,100	48,326,376	1.99
2026-10-08	23.69	24.93	25.87	23.30	+6.49%	2,471,200	61,707,480	2.46
2026-09-30	23.72	23.41	23.81	23.14	-0.97%	1,168,800	27,408,468	1.17
2026-09-29	23.99	23.64	24.27	23.55	-0.84%	1,275,100	30,487,020	1.27
2026-09-28	25.06	23.84	25.06	23.77	-4.91%	1,498,600	36,217,004	1.49
2026-09-24	25.80	25.07	26.01	25.04	-4.06%	1,059,500	27,003,430	1.06
2026-09-23	26.72	26.13	26.79	25.77	-2.83%	1,135,500	29,696,014	1.13
2026-09-22	26.60	26.89	27.00	25.22	+2.48%	2,102,300	55,246,928	2.10
2026-09-21	26.19	26.24	26.65	25.88	+1.51%	1,055,900	27,787,644	1.05
2026-09-18	25.60	25.85	26.00	25.49	+1.45%	1,502,900	38,687,264	1.50
2026-09-17	24.83	25.48	25.62	24.48	+2.99%	2,208,100	55,932,768	2.20
2026-09-16	23.30	24.74	25.70	23.07	+3.08%	4,293,700	106,089,392	4.28
2026-09-15	27.38	24.00	27.44	23.33	-12.38%	5,480,000	134,111,592	5.46
2026-09-14	27.02	27.39	28.18	26.78	+1.18%	826,200	22,832,466	0.82
2026-09-11	27.62	27.07	27.62	26.18	-2.06%	1,070,300	28,746,268	1.07
2026-09-10	28.64	27.64	29.00	27.50	-3.83%	676,500	19,047,300	0.67
2026-09-09	28.38	28.74	29.18	28.27	+1.45%	1,040,000	29,857,730	1.04
2026-09-08	28.32	28.33	28.55	27.90	+0.82%	662,800	18,712,604	0.66
2026-09-07	27.75	28.10	28.46	27.12	+2.37%	1,156,300	32,112,634	1.15
2026-09-04	27.85	27.45	28.27	26.96	-0.25%	1,567,500	43,231,740	1.56
2026-09-03	26.70	27.52	27.95	26.30	+3.30%	2,410,200	65,369,304	2.40
2026-09-02	27.12	26.64	27.57	26.38	-2.56%	1,508,200	40,437,680	1.50
2026-09-01	27.60	27.34	27.88	26.95	-0.94%	1,045,400	28,617,984	1.04
2026-08-31	27.58	27.60	27.96	26.80	-0.11%	1,625,500	44,643,200	1.62
2026-08-28	27.87	27.63	28.56	27.27	-1.32%	1,764,500	49,429,580	1.76
2026-08-27	25.29	28.00	28.66	25.29	-1.27%	1,579,000	44,210,784	1.57
2026-08-26	28.80	28.36	28.80	27.57	-0.14%	1,534,700	43,279,732	1.53

需要全历史数据与程序化访问？查看大地海洋日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301068 获取全部历史日线。