运机集团

sz001288 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）

30.20

涨跌幅

+0.03%

成交量

3,028,100 股

成交额

92,129,056 元

换手率

1.99%

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	30.30	30.20	30.90	30.10	+0.03%	3,028,100	92,129,056	1.99
2026-10-13	29.61	30.19	30.73	29.31	-1.11%	3,521,300	105,333,240	2.32
2026-10-12	31.08	30.53	32.30	30.20	-0.59%	4,814,300	149,386,768	3.17
2026-10-09	32.00	30.71	32.72	29.60	-4.45%	6,666,900	204,787,264	4.39
2026-10-08	31.19	32.14	33.11	31.01	+2.62%	7,188,500	231,501,984	4.73
2026-09-30	32.58	31.32	33.00	31.00	-2.61%	4,381,000	139,811,648	2.88
2026-09-29	33.60	32.16	34.06	32.10	-4.29%	5,298,900	172,851,088	3.49
2026-09-28	34.93	33.60	34.97	33.33	-3.56%	5,238,500	177,255,712	3.45
2026-09-24	33.88	34.84	35.31	33.19	+3.41%	7,979,800	275,406,400	5.25
2026-09-23	31.79	33.69	33.98	31.35	+5.98%	8,816,300	289,394,176	5.81
2026-09-22	30.71	31.79	31.80	30.01	+3.52%	6,005,500	185,976,384	3.95
2026-09-21	30.21	30.71	31.37	30.02	+2.78%	4,760,800	146,789,664	3.13
2026-09-18	30.08	29.88	30.42	29.57	-0.27%	3,314,100	98,770,208	2.18
2026-09-17	30.80	29.96	30.90	29.65	-2.25%	5,372,000	161,279,616	3.54
2026-09-16	28.25	30.65	31.08	27.64	+8.50%	9,253,700	279,075,616	6.09
2026-09-15	28.99	28.25	29.25	28.20	-2.89%	2,471,400	70,532,624	1.63
2026-09-14	28.67	29.09	29.28	28.04	+1.46%	2,795,400	80,718,568	1.84
2026-09-11	29.35	28.67	29.56	28.25	-3.08%	2,801,000	80,395,768	1.84
2026-09-10	29.66	29.58	30.02	29.25	-1.30%	2,510,300	74,059,672	1.65
2026-09-09	29.89	29.97	30.09	29.40	-0.40%	3,216,900	95,652,976	2.12
2026-09-08	30.73	30.09	30.88	29.61	-0.63%	5,866,700	176,497,472	3.86
2026-09-07	28.76	30.28	30.48	28.76	+5.36%	6,820,400	203,218,480	4.49
2026-09-04	29.39	28.74	29.95	28.62	+0.63%	4,865,400	141,111,888	3.20
2026-09-03	29.11	28.56	29.50	28.31	-1.89%	3,481,400	100,131,792	2.29
2026-09-02	29.18	29.11	29.64	28.56	-0.24%	5,087,200	148,162,144	3.35
2026-09-01	29.42	29.18	29.73	29.00	-0.82%	7,584,200	222,615,472	4.99
2026-08-31	28.46	29.42	29.48	28.40	+3.37%	17,154,300	497,462,784	11.30
2026-08-28	25.32	28.46	28.46	25.20	+10.01%	16,769,700	471,582,368	11.04
2026-08-27	25.60	25.87	26.20	25.41	-0.15%	2,773,800	71,624,608	1.83
2026-08-26	26.66	25.91	27.35	25.77	-1.86%	2,757,500	72,418,640	1.82

需要全历史数据与程序化访问？查看运机集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001288 获取全部历史日线。