三联锻造
sz001282 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）
15.27
涨跌幅
-3.60%
成交量
2,090,500 股
成交额
32,319,890 元
换手率
1.37%
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 | 15.82 | 15.27 | 15.84 | 15.27 | -3.60% | 2,090,500 | 32,319,890 | 1.37 |
| 2026-10-13 | 15.89 | 15.84 | 15.92 | 15.24 | -1.00% | 2,880,700 | 44,872,912 | 1.89 |
| 2026-10-12 | 16.28 | 16.00 | 16.37 | 15.93 | -2.20% | 2,305,600 | 37,097,940 | 1.51 |
| 2026-10-09 | 16.61 | 16.36 | 16.61 | 15.85 | -1.68% | 3,629,200 | 58,710,432 | 2.38 |
| 2026-10-08 | 16.70 | 16.64 | 16.97 | 16.43 | -0.66% | 4,648,100 | 77,495,632 | 3.04 |
| 2026-09-30 | 16.41 | 16.75 | 17.48 | 16.22 | +2.45% | 7,233,100 | 122,731,256 | 4.74 |
| 2026-09-29 | 16.64 | 16.35 | 16.81 | 16.33 | -2.15% | 3,000,300 | 49,557,952 | 1.96 |
| 2026-09-28 | 16.83 | 16.71 | 16.92 | 16.30 | -0.18% | 4,309,300 | 71,362,136 | 2.82 |
| 2026-09-24 | 16.52 | 16.74 | 16.97 | 16.40 | +1.33% | 5,069,400 | 85,065,880 | 3.32 |
| 2026-09-23 | 16.44 | 16.52 | 16.81 | 16.26 | +0.36% | 5,586,900 | 92,152,288 | 3.66 |
| 2026-09-22 | 16.40 | 16.46 | 16.58 | 16.28 | +0.37% | 6,066,500 | 99,617,704 | 3.97 |
| 2026-09-21 | 15.72 | 16.40 | 17.13 | 15.55 | +5.33% | 9,371,700 | 155,429,312 | 6.14 |
| 2026-09-18 | 15.50 | 15.57 | 15.85 | 15.44 | +0.71% | 1,573,000 | 24,555,766 | 1.03 |
| 2026-09-17 | 15.23 | 15.46 | 15.52 | 15.13 | +1.31% | 1,843,500 | 28,281,698 | 1.21 |
| 2026-09-16 | 15.19 | 15.26 | 15.50 | 15.01 | +0.07% | 1,632,900 | 24,899,476 | 1.07 |
| 2026-09-15 | 15.37 | 15.25 | 15.56 | 15.12 | -0.65% | 1,458,100 | 22,367,674 | 0.95 |
| 2026-09-14 | 15.48 | 15.35 | 15.65 | 15.23 | -0.71% | 1,569,600 | 24,229,436 | 1.03 |
| 2026-09-11 | 16.02 | 15.46 | 16.02 | 15.25 | -3.44% | 2,155,900 | 33,367,738 | 1.41 |
| 2026-09-10 | 16.40 | 16.01 | 16.44 | 15.96 | -2.97% | 2,292,300 | 37,088,988 | 1.50 |
| 2026-09-09 | 16.28 | 16.50 | 16.72 | 16.18 | +0.92% | 3,283,100 | 53,749,200 | 2.15 |
| 2026-09-08 | 16.07 | 16.35 | 16.44 | 15.87 | +2.06% | 1,758,600 | 28,499,326 | 1.15 |
| 2026-09-07 | 15.89 | 16.02 | 16.15 | 15.82 | +0.82% | 1,478,700 | 23,694,300 | 0.97 |
| 2026-09-04 | 16.31 | 15.89 | 16.38 | 15.83 | -1.91% | 1,767,500 | 28,445,096 | 1.16 |
| 2026-09-03 | 16.35 | 16.20 | 16.47 | 16.09 | -0.18% | 1,533,800 | 24,961,280 | 1.00 |
| 2026-09-02 | 16.06 | 16.23 | 16.38 | 15.76 | +0.50% | 1,810,400 | 29,036,184 | 1.19 |
| 2026-09-01 | 16.20 | 16.15 | 16.34 | 15.96 | +0.12% | 2,345,900 | 37,900,620 | 1.54 |
| 2026-08-31 | 15.77 | 16.13 | 16.18 | 15.40 | +4.33% | 3,804,700 | 60,612,512 | 2.49 |
| 2026-08-28 | 15.40 | 15.46 | 15.57 | 15.32 | +0.13% | 1,336,400 | 20,671,734 | 0.88 |
| 2026-08-27 | 15.33 | 15.44 | 15.57 | 15.22 | +0.32% | 2,187,400 | 33,755,868 | 1.43 |
| 2026-08-26 | 16.08 | 15.39 | 16.25 | 15.27 | -4.76% | 3,774,900 | 58,628,248 | 2.47 |
需要全历史数据与程序化访问？
查看 三联锻造 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=sz001282 获取全部历史日线。