速达股份
sz001277 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）
29.19
涨跌幅
-2.60%
成交量
1,179,000 股
成交额
34,919,048 元
换手率
2.57%
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 | 29.97 | 29.19 | 30.22 | 29.15 | -2.60% | 1,179,000 | 34,919,048 | 2.57 |
| 2026-10-13 | 29.77 | 29.97 | 30.17 | 28.65 | +0.77% | 1,348,800 | 39,763,308 | 2.95 |
| 2026-10-12 | 30.28 | 29.74 | 30.49 | 29.70 | -2.14% | 962,400 | 28,854,886 | 2.10 |
| 2026-10-09 | 30.07 | 30.39 | 30.39 | 29.30 | +0.60% | 1,085,800 | 32,457,648 | 2.37 |
| 2026-10-08 | 30.40 | 30.21 | 30.60 | 29.75 | -0.26% | 855,300 | 25,866,056 | 1.87 |
| 2026-09-30 | 30.58 | 30.29 | 30.65 | 30.13 | +0.03% | 741,700 | 22,506,368 | 1.62 |
| 2026-09-29 | 30.02 | 30.28 | 30.62 | 30.02 | +0.26% | 1,050,300 | 31,946,636 | 2.29 |
| 2026-09-28 | 30.59 | 30.20 | 30.66 | 29.98 | -1.15% | 1,087,700 | 32,864,104 | 2.38 |
| 2026-09-24 | 30.60 | 30.55 | 30.80 | 30.34 | -0.26% | 834,300 | 25,510,984 | 1.82 |
| 2026-09-23 | 30.99 | 30.63 | 30.99 | 30.30 | -0.42% | 858,900 | 26,240,380 | 1.88 |
| 2026-09-22 | 30.50 | 30.76 | 30.99 | 30.32 | +0.85% | 1,238,900 | 37,952,808 | 2.71 |
| 2026-09-21 | 30.15 | 30.50 | 30.63 | 29.99 | +1.77% | 1,360,300 | 41,414,512 | 2.97 |
| 2026-09-18 | 29.60 | 29.97 | 30.16 | 29.46 | +1.77% | 1,456,500 | 43,648,036 | 3.18 |
| 2026-09-17 | 28.93 | 29.45 | 29.55 | 28.78 | +1.34% | 1,290,000 | 37,685,136 | 2.82 |
| 2026-09-16 | 28.80 | 29.06 | 29.26 | 28.58 | +0.17% | 1,307,500 | 37,906,360 | 2.86 |
| 2026-09-15 | 29.81 | 29.01 | 29.87 | 28.92 | -2.62% | 1,253,000 | 36,571,792 | 2.74 |
| 2026-09-14 | 29.89 | 29.79 | 29.97 | 29.12 | +1.57% | 1,487,600 | 44,106,636 | 3.25 |
| 2026-09-11 | 29.90 | 29.33 | 30.00 | 28.89 | -3.36% | 2,231,700 | 65,348,664 | 4.87 |
| 2026-09-10 | 30.92 | 30.35 | 30.96 | 30.20 | -2.41% | 1,647,300 | 50,100,064 | 3.60 |
| 2026-09-09 | 31.03 | 31.10 | 31.38 | 30.78 | +0.03% | 2,096,400 | 65,152,376 | 4.58 |
| 2026-09-08 | 30.75 | 31.09 | 31.09 | 30.45 | +0.97% | 1,861,000 | 57,373,308 | 4.06 |
| 2026-09-07 | 30.92 | 30.79 | 31.10 | 30.48 | +0.20% | 2,050,300 | 63,121,952 | 4.48 |
| 2026-09-04 | 31.06 | 30.73 | 31.47 | 30.48 | -1.03% | 2,440,000 | 75,663,352 | 5.33 |
| 2026-09-03 | 31.92 | 31.05 | 32.00 | 31.01 | -2.27% | 2,823,400 | 88,503,232 | 6.17 |
| 2026-09-02 | 32.18 | 31.77 | 32.55 | 31.69 | -2.10% | 3,803,300 | 121,592,160 | 8.30 |
| 2026-09-01 | 31.82 | 32.45 | 32.68 | 31.50 | +1.79% | 6,352,600 | 204,790,080 | 13.87 |
| 2026-08-31 | 30.65 | 31.88 | 32.86 | 30.65 | +6.16% | 7,989,500 | 254,541,472 | 17.45 |
| 2026-08-28 | 31.58 | 30.03 | 31.58 | 29.98 | -4.94% | 6,383,000 | 194,433,280 | 13.94 |
| 2026-08-27 | 31.66 | 31.59 | 31.73 | 31.00 | -1.59% | 6,404,000 | 200,841,696 | 13.98 |
| 2026-08-26 | 30.81 | 32.10 | 33.18 | 30.81 | -3.78% | 9,341,200 | 297,873,152 | 20.40 |
需要全历史数据与程序化访问？
查看 速达股份 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=sz001277 获取全部历史日线。