利仁科技
sz001259 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）
40.74
涨跌幅
-4.34%
成交量
657,200 股
成交额
27,321,412 元
换手率
1.38%
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 | 43.00 | 40.74 | 43.00 | 40.53 | -4.34% | 657,200 | 27,321,412 | 1.38 |
| 2026-10-13 | 41.30 | 42.59 | 42.90 | 40.00 | +1.40% | 868,500 | 36,125,032 | 1.83 |
| 2026-10-12 | 43.08 | 42.00 | 43.57 | 41.80 | -2.48% | 877,800 | 37,461,740 | 1.85 |
| 2026-10-09 | 44.65 | 43.07 | 44.65 | 41.51 | -1.44% | 1,552,500 | 66,446,876 | 3.27 |
| 2026-10-08 | 43.60 | 43.70 | 44.69 | 43.11 | -0.11% | 1,152,200 | 50,567,064 | 2.42 |
| 2026-09-30 | 44.90 | 43.75 | 45.80 | 43.59 | -2.56% | 817,500 | 36,255,524 | 1.72 |
| 2026-09-29 | 43.83 | 44.90 | 45.35 | 43.70 | +2.53% | 1,004,000 | 44,704,928 | 2.11 |
| 2026-09-28 | 46.12 | 43.79 | 46.29 | 43.20 | -4.56% | 1,165,700 | 51,418,596 | 2.45 |
| 2026-09-24 | 46.00 | 45.88 | 47.47 | 45.14 | -0.26% | 1,200,600 | 55,524,372 | 2.53 |
| 2026-09-23 | 48.05 | 46.00 | 48.88 | 45.89 | -5.89% | 1,818,800 | 85,566,296 | 3.83 |
| 2026-09-22 | 49.30 | 48.88 | 50.50 | 48.11 | +1.69% | 2,378,500 | 117,188,744 | 5.00 |
| 2026-09-21 | 46.81 | 48.07 | 49.88 | 46.21 | +3.51% | 1,646,000 | 78,546,752 | 3.46 |
| 2026-09-18 | 46.03 | 46.44 | 46.96 | 45.11 | +0.93% | 793,100 | 36,787,096 | 1.67 |
| 2026-09-17 | 44.30 | 46.01 | 46.39 | 44.10 | +3.39% | 921,400 | 41,544,852 | 1.94 |
| 2026-09-16 | 43.88 | 44.50 | 44.73 | 43.50 | +1.53% | 574,700 | 25,461,412 | 1.21 |
| 2026-09-15 | 44.79 | 43.83 | 44.96 | 43.80 | -1.92% | 531,000 | 23,468,548 | 1.12 |
| 2026-09-14 | 44.00 | 44.69 | 45.01 | 43.80 | +1.02% | 643,100 | 28,687,306 | 1.35 |
| 2026-09-11 | 45.16 | 44.24 | 45.16 | 43.30 | -1.73% | 694,100 | 30,612,062 | 1.46 |
| 2026-09-10 | 45.29 | 45.02 | 45.77 | 44.63 | -0.95% | 518,000 | 23,375,168 | 1.09 |
| 2026-09-09 | 46.27 | 45.45 | 46.40 | 45.30 | -2.07% | 633,700 | 29,025,690 | 1.33 |
| 2026-09-08 | 46.87 | 46.41 | 47.29 | 46.05 | -0.83% | 756,600 | 35,212,708 | 1.59 |
| 2026-09-07 | 45.10 | 46.80 | 47.82 | 45.10 | +2.97% | 1,075,300 | 50,210,372 | 2.26 |
| 2026-09-04 | 46.95 | 45.45 | 47.37 | 44.87 | -1.64% | 861,000 | 39,634,404 | 1.81 |
| 2026-09-03 | 45.77 | 46.21 | 47.20 | 45.44 | +1.56% | 805,200 | 37,098,564 | 1.69 |
| 2026-09-02 | 46.26 | 45.50 | 46.78 | 44.88 | -1.60% | 1,211,300 | 55,038,776 | 2.55 |
| 2026-09-01 | 48.02 | 46.24 | 48.24 | 46.05 | -3.67% | 1,796,000 | 84,134,784 | 3.78 |
| 2026-08-31 | 46.61 | 48.00 | 48.00 | 45.00 | +4.69% | 976,000 | 45,663,488 | 2.05 |
| 2026-08-28 | 46.43 | 45.85 | 47.10 | 45.84 | -1.12% | 848,400 | 39,318,680 | 1.78 |
| 2026-08-27 | 45.20 | 46.37 | 46.46 | 44.77 | +2.48% | 848,700 | 38,843,196 | 1.79 |
| 2026-08-26 | 46.01 | 45.25 | 46.30 | 44.60 | -1.82% | 1,069,800 | 48,360,436 | 2.25 |
需要全历史数据与程序化访问？
查看 利仁科技 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=sz001259 获取全部历史日线。