联合精密
sz001268 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）
22.28
涨跌幅
-3.92%
成交量
2,114,100 股
成交额
47,866,880 元
换手率
2.24%
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 | 23.25 | 22.28 | 23.25 | 22.14 | -3.92% | 2,114,100 | 47,866,880 | 2.24 |
| 2026-10-13 | 23.02 | 23.19 | 23.54 | 22.01 | -0.43% | 2,822,900 | 64,238,416 | 2.99 |
| 2026-10-12 | 23.97 | 23.29 | 24.50 | 23.22 | -3.56% | 2,339,100 | 55,761,520 | 2.48 |
| 2026-10-09 | 24.23 | 24.15 | 24.25 | 22.43 | -0.54% | 3,932,600 | 91,652,464 | 4.17 |
| 2026-10-08 | 25.53 | 24.28 | 25.55 | 23.84 | -3.73% | 4,004,700 | 98,573,744 | 4.25 |
| 2026-09-30 | 25.50 | 25.22 | 25.79 | 24.90 | -0.71% | 2,534,800 | 63,907,476 | 2.69 |
| 2026-09-29 | 25.53 | 25.40 | 25.95 | 25.02 | -0.39% | 4,057,900 | 103,207,480 | 4.30 |
| 2026-09-28 | 26.58 | 25.50 | 26.58 | 24.12 | -1.89% | 6,371,500 | 160,477,136 | 6.75 |
| 2026-09-24 | 27.61 | 25.99 | 27.74 | 25.80 | -4.34% | 7,719,100 | 203,682,512 | 8.18 |
| 2026-09-23 | 27.00 | 27.17 | 27.21 | 25.72 | +2.26% | 13,758,200 | 366,584,832 | 14.58 |
| 2026-09-22 | 24.43 | 26.57 | 26.57 | 24.30 | +10.02% | 9,346,800 | 243,366,480 | 9.91 |
| 2026-09-21 | 24.20 | 24.15 | 24.43 | 23.90 | +0.42% | 2,284,200 | 55,157,644 | 2.42 |
| 2026-09-18 | 23.94 | 24.05 | 24.45 | 23.57 | +0.54% | 2,615,900 | 62,616,352 | 2.77 |
| 2026-09-17 | 24.25 | 23.92 | 24.40 | 23.81 | -1.36% | 1,640,200 | 39,442,508 | 1.74 |
| 2026-09-16 | 23.93 | 24.25 | 24.63 | 23.88 | +0.75% | 2,380,300 | 57,892,120 | 2.52 |
| 2026-09-15 | 24.04 | 24.07 | 24.66 | 23.59 | +0.08% | 2,207,100 | 53,388,184 | 2.34 |
| 2026-09-14 | 24.44 | 24.05 | 24.44 | 23.59 | -0.95% | 2,417,000 | 58,018,852 | 2.56 |
| 2026-09-11 | 25.08 | 24.28 | 25.08 | 23.72 | -3.19% | 2,776,400 | 67,434,616 | 2.94 |
| 2026-09-10 | 25.12 | 25.08 | 25.73 | 24.77 | -0.67% | 3,044,800 | 76,712,576 | 3.23 |
| 2026-09-09 | 25.51 | 25.25 | 26.16 | 25.09 | -1.56% | 3,431,800 | 87,469,312 | 3.64 |
| 2026-09-08 | 25.89 | 25.65 | 26.20 | 25.48 | -1.42% | 2,557,600 | 65,994,620 | 2.71 |
| 2026-09-07 | 24.81 | 26.02 | 26.22 | 24.60 | +5.09% | 3,980,700 | 102,375,888 | 4.22 |
| 2026-09-04 | 25.80 | 24.76 | 25.80 | 24.45 | -2.13% | 3,867,800 | 96,821,368 | 4.10 |
| 2026-09-03 | 25.83 | 25.30 | 26.39 | 25.11 | -1.67% | 4,911,500 | 126,048,944 | 5.21 |
| 2026-09-02 | 26.31 | 25.73 | 26.31 | 25.52 | -2.50% | 3,802,100 | 98,017,760 | 4.03 |
| 2026-09-01 | 25.83 | 26.39 | 26.99 | 25.83 | +1.81% | 5,526,500 | 145,707,232 | 5.86 |
| 2026-08-31 | 25.48 | 25.92 | 26.30 | 25.20 | +0.43% | 6,772,600 | 175,034,128 | 7.18 |
| 2026-08-28 | 25.85 | 25.81 | 26.46 | 24.88 | -0.54% | 10,135,400 | 260,335,072 | 10.74 |
| 2026-08-27 | 23.71 | 25.95 | 26.80 | 23.05 | +5.70% | 15,991,200 | 405,264,832 | 16.95 |
| 2026-08-26 | 22.09 | 24.55 | 24.55 | 22.08 | +9.99% | 14,323,500 | 334,009,024 | 15.18 |
需要全历史数据与程序化访问？
查看 联合精密 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=sz001268 获取全部历史日线。