瑞立科密

sz001285 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）

42.50

涨跌幅

-1.51%

成交量

1,326,200 股

成交额

56,950,644 元

换手率

1.60%

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	42.50	43.78	42.30	-1.51%	1,326,200	56,950,644	1.60
2026-10-13	44.08	43.15	44.30	42.28	-3.03%	1,701,400	73,518,000	2.05
2026-10-12	44.00	44.50	44.68	43.37	+3.01%	2,655,400	117,110,336	3.20
2026-10-09	42.11	43.20	43.50	41.41	+2.59%	1,495,100	63,435,996	1.80
2026-10-08	41.61	42.11	42.71	41.50	+1.18%	1,317,300	55,350,740	1.59
2026-09-30	42.14	41.62	42.76	41.38	-0.79%	1,723,100	72,275,696	2.08
2026-09-29	41.85	41.95	42.58	41.59	-0.12%	754,000	31,692,568	0.91
2026-09-28	42.29	42.00	42.89	41.88	-1.39%	838,100	35,381,508	1.01
2026-09-24	42.72	42.59	43.08	42.52	-0.44%	637,300	27,289,292	0.77
2026-09-23	42.70	42.78	43.28	42.52	+0.05%	563,000	24,146,358	0.68
2026-09-22	43.12	42.76	43.43	42.66	-1.11%	761,800	32,733,972	0.92
2026-09-21	42.99	43.24	43.35	42.72	+0.56%	729,000	31,402,676	0.88
2026-09-18	42.10	43.00	43.16	42.01	+2.50%	1,059,300	45,307,796	1.28
2026-09-17	41.90	41.95	42.28	41.73	-0.14%	486,800	20,459,090	0.59
2026-09-16	42.18	42.01	42.28	41.46	+0.02%	730,600	30,574,308	0.88
2026-09-15	42.28	42.00	42.28	41.81	-0.47%	481,500	20,220,972	0.58
2026-09-14	41.49	42.20	42.28	41.29	+1.49%	662,400	27,846,234	0.80
2026-09-11	42.29	41.58	42.50	41.56	-2.53%	923,900	38,631,124	1.11
2026-09-10	43.06	42.66	43.48	42.56	-1.16%	920,400	39,406,228	1.11
2026-09-09	43.70	43.16	43.72	43.11	-1.37%	932,900	40,425,284	1.13
2026-09-08	44.21	43.76	44.24	43.66	-1.11%	884,500	38,746,356	1.07
2026-09-07	44.46	44.25	44.75	44.02	-0.34%	998,800	44,305,084	1.21
2026-09-04	43.75	44.40	45.82	43.75	+1.56%	2,243,500	100,383,144	2.71
2026-09-03	44.00	43.72	44.33	43.50	-0.25%	803,100	35,216,184	0.97
2026-09-02	43.95	43.83	44.16	43.56	-0.79%	1,047,000	45,872,552	1.26
2026-09-01	44.13	44.18	44.49	43.97	+0.07%	1,136,800	50,275,484	1.37
2026-08-31	44.51	44.15	44.51	43.75	-0.79%	1,600,500	70,655,328	1.93
2026-08-28	45.28	44.50	46.20	44.46	-1.61%	2,432,300	109,516,856	2.94
2026-08-27	44.00	45.23	46.67	43.70	+2.59%	4,016,000	182,843,856	4.85
2026-08-26	43.43	44.09	44.66	42.70	+4.65%	4,033,000	175,654,624	4.87

需要全历史数据与程序化访问？查看瑞立科密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001285 获取全部历史日线。