浙江正特

sz001238 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）

25.91

涨跌幅

-2.45%

成交量

889,900 股

成交额

23,166,178 元

换手率

0.61%

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	26.70	25.91	26.70	25.80	-2.45%	889,900	23,166,178	0.61
2026-10-13	25.61	26.56	26.56	25.13	-0.64%	1,833,200	47,283,992	1.26
2026-10-12	26.24	26.73	27.87	25.30	+2.18%	2,033,900	53,562,284	1.40
2026-10-09	25.61	26.16	26.30	25.07	+2.15%	1,225,400	31,505,174	0.84
2026-10-08	25.93	25.61	26.55	25.42	-1.12%	1,263,500	32,796,584	0.87
2026-09-30	26.35	25.90	26.49	25.52	-0.88%	822,600	21,390,950	0.57
2026-09-29	26.49	26.13	26.50	26.00	-1.36%	866,000	22,663,390	0.60
2026-09-28	26.27	26.49	27.15	26.07	+1.26%	1,436,900	38,261,308	0.99
2026-09-24	26.42	26.16	26.65	26.08	-0.98%	930,400	24,474,228	0.64
2026-09-23	26.28	26.42	27.42	25.92	+1.11%	1,742,300	46,232,532	1.20
2026-09-22	27.33	26.13	27.73	26.06	-2.79%	2,332,300	62,102,476	1.60
2026-09-21	27.09	26.88	28.36	26.31	+2.17%	3,332,000	90,054,696	2.29
2026-09-18	24.73	26.31	26.31	24.02	+9.99%	1,614,500	41,566,884	1.11
2026-09-17	23.68	23.92	23.97	23.42	+0.84%	452,100	10,697,079	0.31
2026-09-16	23.68	23.72	23.97	23.11	+1.63%	489,100	11,594,953	0.34
2026-09-15	23.70	23.34	23.91	23.34	-1.52%	577,900	13,678,480	0.40
2026-09-14	23.65	23.70	23.99	23.40	-0.17%	472,800	11,171,957	0.33
2026-09-11	23.88	23.74	24.40	23.43	-2.67%	426,500	10,128,248	0.29
2026-09-10	24.64	24.39	24.84	24.31	-1.41%	338,200	8,283,616	0.23
2026-09-09	25.17	24.74	25.30	24.65	-1.90%	466,900	11,614,051	0.32
2026-09-08	25.15	25.22	25.28	24.93	+0.20%	284,000	7,142,581	0.20
2026-09-07	24.87	25.17	25.20	24.66	+1.41%	389,500	9,735,331	0.27
2026-09-04	24.72	24.82	25.21	24.60	+0.40%	405,900	10,135,158	0.28
2026-09-03	25.24	24.72	25.39	24.70	-2.10%	442,100	11,033,828	0.30
2026-09-02	25.52	25.25	25.52	24.67	-0.59%	543,200	13,598,188	0.37
2026-09-01	24.71	25.40	25.49	24.50	+2.79%	1,045,400	26,355,058	0.72
2026-08-31	24.67	24.71	25.02	24.37	+0.77%	622,500	15,324,006	0.43
2026-08-28	24.14	24.52	24.74	23.91	+2.08%	667,800	16,325,021	0.46
2026-08-27	24.49	24.02	24.71	23.98	-2.79%	795,000	19,209,354	0.55
2026-08-26	25.44	24.71	25.44	24.66	-2.06%	556,300	13,847,119	0.38

需要全历史数据与程序化访问？查看浙江正特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001238 获取全部历史日线。