一彬科技
sz001278 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）
16.60
涨跌幅
-3.26%
成交量
9,008,500 股
成交额
155,604,032 元
换手率
10.55%
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 | 17.29 | 16.60 | 18.88 | 16.56 | -3.26% | 9,008,500 | 155,604,032 | 10.55 |
| 2026-10-13 | 16.80 | 17.16 | 17.27 | 16.49 | +0.12% | 7,016,100 | 118,485,696 | 8.22 |
| 2026-10-12 | 17.60 | 17.14 | 19.20 | 17.06 | -2.06% | 9,568,000 | 171,052,112 | 11.21 |
| 2026-10-09 | 17.06 | 17.50 | 17.60 | 16.71 | +1.86% | 3,851,800 | 66,176,488 | 4.51 |
| 2026-10-08 | 17.12 | 17.18 | 17.31 | 16.81 | +1.24% | 3,454,300 | 58,945,028 | 4.05 |
| 2026-09-30 | 17.12 | 16.97 | 17.25 | 16.85 | -1.05% | 2,580,900 | 43,892,308 | 3.02 |
| 2026-09-29 | 16.64 | 17.15 | 17.27 | 16.58 | +2.63% | 3,153,400 | 53,668,768 | 3.69 |
| 2026-09-28 | 16.61 | 16.71 | 17.10 | 16.59 | -0.30% | 3,175,800 | 53,213,344 | 3.72 |
| 2026-09-24 | 16.79 | 16.76 | 16.85 | 16.57 | +0.30% | 2,362,700 | 39,480,016 | 2.77 |
| 2026-09-23 | 16.63 | 16.71 | 16.76 | 16.46 | +0.54% | 2,379,400 | 39,610,992 | 2.79 |
| 2026-09-22 | 16.59 | 16.62 | 16.75 | 16.41 | +0.61% | 2,764,100 | 45,843,864 | 3.24 |
| 2026-09-21 | 16.21 | 16.52 | 16.64 | 16.18 | +2.29% | 2,993,700 | 49,397,988 | 3.51 |
| 2026-09-18 | 16.13 | 16.15 | 16.38 | 16.13 | +0.31% | 3,516,500 | 57,187,384 | 4.12 |
| 2026-09-17 | 15.60 | 16.10 | 16.20 | 15.46 | +2.81% | 4,320,100 | 68,794,392 | 5.06 |
| 2026-09-16 | 15.09 | 15.66 | 15.74 | 15.09 | +3.23% | 3,698,700 | 57,421,468 | 4.33 |
| 2026-09-15 | 15.74 | 15.17 | 15.88 | 15.16 | -3.56% | 3,515,300 | 54,329,404 | 4.12 |
| 2026-09-14 | 15.46 | 15.73 | 15.95 | 15.34 | +1.55% | 3,724,900 | 58,602,584 | 4.36 |
| 2026-09-11 | 15.80 | 15.49 | 15.85 | 15.30 | -2.27% | 4,760,500 | 74,080,912 | 5.58 |
| 2026-09-10 | 16.25 | 15.85 | 16.40 | 15.83 | -3.41% | 4,667,100 | 74,693,080 | 5.47 |
| 2026-09-09 | 16.22 | 16.41 | 16.42 | 15.96 | +0.37% | 6,334,100 | 102,731,600 | 7.42 |
| 2026-09-08 | 16.08 | 16.35 | 16.44 | 15.78 | +1.55% | 7,853,100 | 126,792,920 | 9.20 |
| 2026-09-07 | 16.44 | 16.10 | 16.49 | 15.88 | -4.11% | 8,991,000 | 145,190,432 | 10.53 |
| 2026-09-04 | 16.50 | 16.79 | 16.93 | 16.07 | -4.38% | 14,765,300 | 243,932,096 | 17.30 |
| 2026-09-03 | 20.04 | 17.56 | 20.04 | 16.75 | -3.62% | 18,293,200 | 328,901,632 | 21.43 |
| 2026-09-02 | 16.45 | 18.22 | 18.22 | 16.31 | +10.02% | 3,536,700 | 61,707,944 | 4.14 |
| 2026-09-01 | 16.62 | 16.56 | 16.75 | 16.30 | -0.36% | 2,242,700 | 37,149,216 | 2.63 |
| 2026-08-31 | 16.01 | 16.62 | 16.67 | 16.01 | +2.28% | 2,005,600 | 33,045,268 | 2.35 |
| 2026-08-28 | 16.14 | 16.25 | 16.43 | 16.07 | +0.81% | 1,728,600 | 28,120,144 | 2.03 |
| 2026-08-27 | 16.28 | 16.12 | 16.29 | 16.00 | -0.80% | 1,761,200 | 28,426,496 | 2.06 |
| 2026-08-26 | 16.27 | 16.25 | 16.46 | 16.05 | -0.55% | 1,684,100 | 27,374,192 | 1.97 |
需要全历史数据与程序化访问？
查看 一彬科技 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=sz001278 获取全部历史日线。