[{"seq":676602190,"ctime":1778499015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676602190.shtml","title":"\u65b0\u7f8e\u661f\u95ea\u8000Interpack 2026\uff5c13D26\uff0c\u4e0e\u56fd\u9645\u5de8\u5934\u540c\u53f0\u7ade\u6280","source":"\u65b0\u7f8e\u661f\u5b98\u5fae","stocks":300509,"type":"yidong"},{"seq":676299165,"ctime":1777267135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676299165.shtml","title":"\u5916\u8d44\u4e00\u5b63\u5ea6\u6f5c\u4f0f\u52a0\u4ed3\u80a1\u63ed\u6653\uff0c\u7206\u4e706\u5927\u9f99\u5934\uff01\u4e1a\u7ee9\u9ad8\u589e\u957f+\u4f4ePE\u80a1\u4ec521\u53ea","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300509,"type":"news"},{"seq":57570697,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57570697.shtml","title":"\u65b0\u7f8e\u661f\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300509,"type":"notice"},{"seq":57570715,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57570715.shtml","title":"\u65b0\u7f8e\u661f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300509,"type":"notice"},{"seq":57570707,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57570707.shtml","title":"\u65b0\u7f8e\u661f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300509,"type":"notice"},{"seq":676234947,"ctime":1776950009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676234947.shtml","title":"\u65b0\u7f8e\u661f\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62525.99\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f19.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300509,"type":"yidong"},{"seq":676189285,"ctime":1776846708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676189285.shtml","title":"\u65b0\u7f8e\u661f\u4eae\u76f8CHINAPLAS 2026","source":"\u65b0\u7f8e\u661f\u5b98\u5fae","stocks":300509,"type":"yidong"},{"seq":675925737,"ctime":1776034961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675925737.shtml","title":"\u65b0\u7f8e\u661f\u9080\u60a8\u5171\u8d74\u5e7f\u4ea4\u4f1a&CHINAPLAS 2026","source":"\u65b0\u7f8e\u661f\u5b98\u5fae","stocks":300509,"type":"yidong"},{"seq":675873265,"ctime":1775732596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675873265.shtml","title":"\u65b0\u7f8e\u661f\u65a9\u83b7\u4e2d\u56fd\u996e\u6599\u5de5\u4e1a\u534f\u4f1a\u4e24\u9879\u5927\u5956","source":"\u65b0\u7f8e\u661f\u5b98\u5fae","stocks":300509,"type":"yidong"},{"seq":675053591,"ctime":1772579459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675053591.shtml","title":"\u65b0\u7f8e\u661f\u518d\u767b\u4e13\u5229\u767e\u5f3a\u699c","source":"\u65b0\u7f8e\u661f\u5b98\u5fae","stocks":300509,"type":"yidong"},{"seq":674364816,"ctime":1769575854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674364816.shtml","title":"\u65b0\u7f8e\u661f\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f160.76%\u81f3204.96%","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300509,"type":"news"},{"seq":55919287,"ctime":1769530045,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55919287.shtml","title":"\u65b0\u7f8e\u661f\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300509,"type":"notice"},{"seq":674343958,"ctime":1769511043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674343958.shtml","title":"\u65b0\u7f8e\u661f\uff1a2025\u5e74\u51c0\u5229\u540c\u6bd4\u9884\u589e160.76%\u2014204.96%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300509,"type":"news"},{"seq":674226962,"ctime":1769072922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674226962.shtml","title":"\u65b0\u7f8e\u661f\u8363\u83b7\"\u4e2d\u56fd\u6d77\u5173\u8d38\u6613\u666f\u6c14\u7edf\u8ba1\u8c03\u67e5\u51fa\u53e3\u6837\u672c\u4f01\u4e1a\"\u79f0\u53f7","source":"\u65b0\u7f8e\u661f\u5b98\u5fae","stocks":300509,"type":"yidong"},{"seq":673727551,"ctime":1767569524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673727551.shtml","title":"\u4e2d\u6cf0\u8bc1\u5238\uff1a\u56fd\u5185\u5916\u5e02\u573a\u9700\u6c42\u5171\u632f \u6db2\u6001\u5305\u88c5\u673a\u68b0\u884c\u4e1a\u8425\u6536\u89c4\u6a21\u4e0e\u76c8\u5229\u80fd\u529b\u540c\u6b65\u63d0\u5347","source":"\u667a\u901a\u8d22\u7ecf","stocks":300509,"type":"news"},{"seq":673667184,"ctime":1767166344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673667184.shtml","title":"\u4e2d\u6cf0\u8bc1\u5238\uff1a\u8336\u996e\u65b0\u54c1\u7c7b\u5feb\u901f\u53d1\u5c55 \u5e26\u52a8\u6db2\u6001\u5305\u88c5\u8bbe\u5907\u9700\u6c42\u663e\u8457\u56de\u6696","source":"\u667a\u901a\u8d22\u7ecf","stocks":300509,"type":"news"},{"seq":673438146,"ctime":1766477493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673438146.shtml","title":"\u65b0\u7f8e\u661f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652357.33\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300509,"type":"yidong"},{"seq":673096010,"ctime":1765337864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673096010.shtml","title":"12\u67089\u65e5\u57fa\u91d1\u8c03\u7814\u7784\u51c6\u8fd9\u4e9b\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300509,"type":"yidong"},{"seq":672925567,"ctime":1764745010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672925567.shtml","title":"\u6807\u51c6\u5f15\u9886\uff0c\u201c\u661f\u201d\u6500\u9ad8\u5cf0","source":"\u65b0\u7f8e\u661f\u5b98\u5fae","stocks":300509,"type":"yidong"},{"seq":672816493,"ctime":1764318826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816493.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u6da83.64%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300509,"type":"news"},{"seq":672783621,"ctime":1764234013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672783621.shtml","title":"\u65b0\u7f8e\u661f11\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300509,"type":"yidong","yidong":"1"}]

2026-05-28,9.99,10.10,9.71,10.0100,51840,51346000,2.10;2026-05-27,10.31,10.36,9.86,9.9600,73025,72968600,2.96;2026-05-26,10.58,10.58,10.13,10.3000,53441,54930500,2.16;2026-05-25,10.76,10.87,10.45,10.5700,58059,61748300,2.35;2026-05-22,10.67,10.86,10.53,10.7300,62166,66555700,2.52;2026-05-21,11.02,11.14,10.50,10.5500,90789,98204800,3.67;2026-05-20,11.12,11.13,10.77,10.9700,70672,77157600,2.86;2026-05-19,11.36,11.46,10.95,11.1800,105659,117617200,4.28;2026-05-18,11.57,11.58,11.20,11.3600,105444,119904600,4.27;2026-05-15,12.36,12.40,11.51,11.5900,200305,237286100,8.11;2026-05-14,11.44,12.92,11.42,12.2900,270193,332343100,10.93;2026-05-13,11.39,11.51,11.30,11.4400,50940,58108000,2.06;2026-05-12,11.75,11.79,11.33,11.4000,58326,67101000,2.36;2026-05-11,11.79,11.92,11.61,11.7600,71305,83831300,2.89;2026-05-08,11.41,11.74,11.30,11.7000,80798,93310900,3.27;2026-05-07,11.39,11.60,11.28,11.4100,65708,75222700,2.66;2026-05-06,11.48,11.66,11.25,11.3500,80266,91572000,3.25;2026-04-30,11.38,11.52,11.32,11.3900,52849,60323800,2.14;2026-04-29,11.26,11.54,11.18,11.4400,83116,94564300,3.36;2026-04-28,11.52,11.58,11.20,11.3300,84013,95442000,3.40;2026-04-27,11.20,11.63,10.81,11.4700,117608,133860500,4.76;2026-04-24,11.93,11.93,10.93,11.2700,178354,200505700,7.22;2026-04-23,12.37,12.47,11.93,12.0600,67215,81652500,2.72;2026-04-22,12.36,12.90,12.27,12.3800,67324,84077300,2.72;2026-04-21,12.30,12.52,12.11,12.3600,64423,79154800,2.61;2026-04-20,12.47,12.61,12.14,12.3100,94776,116387400,3.84;2026-04-17,12.13,13.05,12.00,12.5200,115306,144211700,4.67;2026-04-16,11.87,12.18,11.81,12.1600,64799,77892600,2.62;2026-04-15,11.90,11.96,11.77,11.7900,44745,53130400,1.81;2026-04-14,11.90,11.96,11.70,11.8400,51713,61158000,2.09;2026-04-13,11.79,11.96,11.69,11.8300,63450,74867100,2.57;2026-04-10,11.64,12.25,11.64,11.8000,98666,118154900,3.99;2026-04-09,11.81,12.01,11.55,11.5900,46440,54407600,1.88;2026-04-08,11.61,11.96,11.54,11.9600,53472,63154300,2.16;2026-04-07,11.31,11.41,11.07,11.3800,38533,43654300,1.56;2026-04-03,11.43,11.43,11.19,11.2100,43732,49369400,1.77;2026-04-02,11.58,11.63,11.31,11.4000,51831,59286100,2.10;2026-04-01,11.51,11.71,11.41,11.5900,93369,107740100,3.78;2026-03-31,11.68,11.70,11.24,11.2800,110649,126693600,4.48;2026-03-30,11.66,11.90,11.52,11.6200,98267,114842900,3.98;2026-03-27,11.81,11.98,11.63,11.6900,94320,111002700,3.82;2026-03-26,12.35,12.58,11.72,11.9000,85620,103430800,3.46;2026-03-25,12.00,12.37,11.96,12.2900,66381,80711100,2.69;2026-03-24,11.88,12.02,11.46,12.0000,80309,93977900,3.25;2026-03-23,12.00,12.38,11.50,11.6000,96091,114807800,3.89;2026-03-20,12.79,12.94,12.35,12.3500,52679,66461300,2.13;2026-03-19,13.19,13.19,12.50,12.6600,46559,59810800,1.88;2026-03-18,13.08,13.21,12.96,13.1600,31411,41095300,1.27;2026-03-17,13.26,13.44,12.98,13.0100,38341,50680500,1.55;2026-03-16,13.16,13.41,13.03,13.2500,48861,64599900,1.98;2026-03-13,13.17,13.41,13.11,13.1700,44125,58616000,1.79;2026-03-12,13.48,13.58,13.14,13.3000,60356,80188900,2.44;2026-03-11,13.86,13.86,13.36,13.4500,52098,70695000,2.11;2026-03-10,13.54,13.87,13.54,13.8600,43597,60059500,1.76;2026-03-09,13.46,13.77,13.22,13.4800,61307,82664000,2.48;2026-03-06,13.58,13.79,13.58,13.6000,40078,54821200,1.62;2026-03-05,13.51,14.04,13.35,13.6600,70459,96981700,2.85;2026-03-04,13.09,13.46,13.06,13.3400,86152,114492300,3.49;2026-03-03,14.33,14.37,13.23,13.3300,97501,133620400,3.95;2026-03-02,14.73,15.04,14.22,14.3300,75567,109677600,3.06;2026-02-27,14.78,15.19,14.69,14.9700,47814,71348300,1.94;2026-02-26,14.93,15.10,14.72,14.8500,59455,88490300,2.41;2026-02-25,14.64,15.02,14.43,14.9900,63173,92923600,2.56;2026-02-24,14.66,14.74,14.45,14.6400,50602,73765500,2.05;2026-02-13,14.70,14.85,14.52,14.5500,47431,69432700,1.92;2026-02-12,15.00,15.07,14.60,14.6800,78204,115188000,3.16;2026-02-11,14.98,15.64,14.90,14.9700,85211,129813300,3.45;2026-02-10,15.29,15.80,14.97,15.0500,93669,142841800,3.79;2026-02-09,14.76,15.49,14.56,15.4200,117552,177433900,4.76;2026-02-06,14.24,14.85,14.12,14.5700,65205,94876600,2.64;2026-02-05,14.60,14.69,14.28,14.3500,73505,106023800,2.97;2026-02-04,14.96,15.38,14.68,14.7900,86608,129617200,3.50;2026-02-03,15.33,15.44,14.74,14.9300,89357,133769300,3.62;2026-02-02,16.20,16.20,14.86,14.9700,124906,190226000,5.05;2026-01-30,15.76,16.36,15.13,15.8100,197538,308965200,7.99;2026-01-29,14.73,16.40,14.56,15.9100,298978,473446700,12.10;2026-01-28,16.60,17.00,14.17,14.9700,313794,473074200,12.70;2026-01-27,14.86,16.08,14.77,15.6100,160024,247266900,6.48;2026-01-26,15.10,15.52,14.75,14.9400,80947,121815000,3.28;2026-01-23,15.07,15.23,14.93,15.1200,67812,102174500,2.74;2026-01-22,15.26,15.33,14.88,15.0900,66674,100470500,2.70;2026-01-21,14.72,15.26,14.61,15.1700,75937,114464500,3.07;2026-01-20,14.96,15.04,14.66,14.7800,60065,88878100,2.43;2026-01-19,14.66,15.14,14.50,14.9400,92655,137925600,3.75;2026-01-16,15.00,15.14,14.54,14.6200,68232,100143700,2.76;2026-01-15,14.96,15.12,14.76,14.9400,76580,114195200,3.10;2026-01-14,15.45,15.74,14.88,15.1500,169101,257442700,6.84;2026-01-13,15.38,16.59,15.15,15.6500,204134,324328900,8.26;2026-01-12,16.00,16.18,15.38,15.6500,221420,345837900,8.96;2026-01-09,15.38,16.63,15.20,16.2200,194215,308915300,7.86;2026-01-08,15.31,15.62,14.73,15.4500,226577,344408200,9.17;2026-01-07,13.53,16.30,13.37,15.3100,401372,598591500,16.24;2026-01-06,13.31,13.80,13.06,13.6200,141967,191594500,5.75;2026-01-05,13.02,13.58,12.97,13.2700,137344,182991300,5.56;2025-12-31,13.15,13.15,12.76,12.8400,113503,146640400,4.59;2025-12-30,12.88,13.34,12.66,13.2200,190178,250097900,7.70;2025-12-29,12.50,12.95,12.25,12.9000,125378,158149800,5.07;2025-12-26,12.75,13.03,12.63,12.9600,101193,130539700,4.10;2025-12-25,12.78,12.95,12.60,12.8200,111156,141536600,4.50;2025-12-24,12.69,13.07,12.58,12.8800,136111,174678800,5.51;2025-12-23,12.55,13.45,12.46,12.5700,224411,289471200,9.08;2025-12-22,12.40,12.56,12.24,12.4700,70233,87528300,2.84;2025-12-19,12.04,12.58,11.98,12.3500,88804,108516700,3.59;2025-12-18,12.20,12.30,11.95,12.0100,64985,78766000,2.63;2025-12-17,12.12,12.20,11.69,12.1300,103340,123552500,4.18;2025-12-16,12.69,12.85,12.08,12.1700,146230,180181200,5.92;2025-12-15,12.53,12.92,12.53,12.7900,100197,127957800,4.05;2025-12-12,12.85,13.01,12.56,12.6400,153347,195751000,6.21;2025-12-11,13.03,13.59,12.80,12.8200,202898,265132200,8.21;2025-12-10,13.20,13.66,13.07,13.2600,233123,310079500,9.43;2025-12-09,13.03,13.80,12.90,13.5800,333063,449760800,13.48;2025-12-08,13.01,13.27,12.83,13.1600,222551,291416900,9.01;2025-12-05,13.45,13.94,12.96,13.1700,325096,431487000,13.16;2025-12-04,12.74,14.61,12.71,13.7200,475114,648854100,19.23;2025-12-03,12.90,12.98,12.45,12.5000,202416,255298800,8.19;2025-12-02,13.17,13.36,12.90,12.9600,234132,305595700,9.48;2025-12-01,13.56,13.92,13.11,13.3400,380355,508603000,15.39