双枪科技
sz001211 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）
28.47
涨跌幅
+4.02%
成交量
9,879,500 股
成交额
286,607,744 元
换手率
10.58%
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 | 27.36 | 28.47 | 29.98 | 27.36 | +4.02% | 9,879,500 | 286,607,744 | 10.58 |
| 2026-10-13 | 26.94 | 27.37 | 27.83 | 25.20 | +0.11% | 6,210,700 | 165,022,352 | 6.65 |
| 2026-10-12 | 27.99 | 27.34 | 28.17 | 26.80 | -2.29% | 6,113,900 | 167,684,832 | 6.55 |
| 2026-10-09 | 27.10 | 27.98 | 28.65 | 25.50 | +3.32% | 9,201,800 | 245,615,280 | 9.86 |
| 2026-10-08 | 29.02 | 27.08 | 30.29 | 26.57 | -8.27% | 12,085,400 | 342,513,056 | 12.95 |
| 2026-09-30 | 27.51 | 29.52 | 29.69 | 27.10 | +6.72% | 9,884,200 | 283,364,288 | 10.59 |
| 2026-09-29 | 27.01 | 27.66 | 27.88 | 26.90 | +1.36% | 7,042,200 | 192,919,936 | 7.54 |
| 2026-09-28 | 25.66 | 27.29 | 28.19 | 25.62 | +6.27% | 8,932,200 | 240,594,448 | 9.57 |
| 2026-09-24 | 25.88 | 25.68 | 26.55 | 25.52 | -1.46% | 4,511,700 | 116,860,704 | 4.83 |
| 2026-09-23 | 25.63 | 26.06 | 26.62 | 25.42 | +1.84% | 5,205,900 | 135,997,920 | 5.58 |
| 2026-09-22 | 26.10 | 25.59 | 26.73 | 25.50 | -2.51% | 8,077,100 | 211,116,848 | 8.65 |
| 2026-09-21 | 26.51 | 26.25 | 27.00 | 24.93 | +1.43% | 11,999,900 | 309,512,416 | 12.86 |
| 2026-09-18 | 23.60 | 25.88 | 25.88 | 23.53 | +9.99% | 4,943,000 | 124,232,984 | 5.30 |
| 2026-09-17 | 25.06 | 23.53 | 25.14 | 22.65 | -2.89% | 6,584,300 | 154,593,632 | 7.05 |
| 2026-09-16 | 22.41 | 24.23 | 24.56 | 22.12 | +8.51% | 7,039,500 | 167,509,808 | 7.54 |
| 2026-09-15 | 23.04 | 22.33 | 23.13 | 22.25 | -3.54% | 2,370,800 | 53,581,484 | 2.54 |
| 2026-09-14 | 22.89 | 23.15 | 23.33 | 22.46 | +1.05% | 2,186,600 | 50,176,876 | 2.34 |
| 2026-09-11 | 23.40 | 22.91 | 23.67 | 22.64 | -3.37% | 2,454,200 | 56,340,364 | 2.63 |
| 2026-09-10 | 24.77 | 23.71 | 24.77 | 23.61 | -3.85% | 2,566,800 | 61,459,080 | 2.75 |
| 2026-09-09 | 24.88 | 24.66 | 25.10 | 24.36 | -0.28% | 2,830,600 | 69,818,840 | 3.03 |
| 2026-09-08 | 24.26 | 24.73 | 24.98 | 23.95 | +1.90% | 3,694,100 | 90,829,808 | 3.96 |
| 2026-09-07 | 23.27 | 24.27 | 24.58 | 22.90 | +4.84% | 4,056,800 | 97,137,592 | 4.35 |
| 2026-09-04 | 23.60 | 23.15 | 23.79 | 23.01 | -1.91% | 3,076,600 | 71,633,656 | 3.30 |
| 2026-09-03 | 24.20 | 23.60 | 24.50 | 23.50 | -2.07% | 4,023,000 | 96,260,888 | 4.31 |
| 2026-09-02 | 23.70 | 24.10 | 24.60 | 23.41 | +1.56% | 3,907,500 | 93,589,184 | 4.19 |
| 2026-09-01 | 23.94 | 23.73 | 24.45 | 23.56 | -0.88% | 3,488,300 | 83,213,688 | 3.74 |
| 2026-08-31 | 23.29 | 23.94 | 24.23 | 23.23 | +2.18% | 2,940,300 | 69,710,960 | 3.15 |
| 2026-08-28 | 23.47 | 23.43 | 24.08 | 23.17 | +0.34% | 2,466,300 | 58,255,220 | 2.64 |
| 2026-08-27 | 23.98 | 23.35 | 23.98 | 23.33 | -2.30% | 3,261,300 | 76,721,792 | 3.49 |
| 2026-08-26 | 23.53 | 23.90 | 24.37 | 23.53 | -0.38% | 2,944,400 | 70,282,088 | 3.15 |
需要全历史数据与程序化访问？
查看 双枪科技 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=sz001211 获取全部历史日线。