多利科技
sz001311 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）
15.65
涨跌幅
-2.49%
成交量
4,091,600 股
成交额
64,694,436 元
换手率
2.25%
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 | 15.89 | 15.65 | 16.06 | 15.59 | -2.49% | 4,091,600 | 64,694,436 | 2.25 |
| 2026-10-13 | 15.85 | 16.05 | 16.25 | 15.40 | -0.74% | 3,456,100 | 54,709,032 | 1.90 |
| 2026-10-12 | 16.21 | 16.17 | 16.42 | 16.01 | -1.52% | 2,632,500 | 42,536,812 | 1.45 |
| 2026-10-09 | 16.20 | 16.42 | 16.48 | 15.57 | +0.86% | 3,798,300 | 60,847,404 | 2.09 |
| 2026-10-08 | 16.71 | 16.28 | 16.98 | 16.19 | -2.51% | 3,450,200 | 56,788,332 | 1.90 |
| 2026-09-30 | 16.82 | 16.70 | 17.06 | 16.70 | -1.01% | 2,369,700 | 39,911,780 | 1.30 |
| 2026-09-29 | 16.66 | 16.87 | 17.08 | 16.66 | +0.48% | 3,038,800 | 51,425,344 | 1.67 |
| 2026-09-28 | 17.09 | 16.79 | 17.35 | 16.66 | -2.04% | 3,671,600 | 62,118,800 | 2.02 |
| 2026-09-24 | 17.04 | 17.14 | 17.48 | 17.01 | +0.00% | 3,095,300 | 53,427,448 | 1.70 |
| 2026-09-23 | 17.22 | 17.14 | 17.41 | 17.03 | -0.46% | 2,492,100 | 42,824,052 | 1.37 |
| 2026-09-22 | 17.54 | 17.22 | 17.63 | 17.16 | -1.32% | 4,293,700 | 74,482,040 | 2.36 |
| 2026-09-21 | 16.90 | 17.45 | 17.45 | 16.72 | +4.55% | 4,245,300 | 73,220,096 | 2.33 |
| 2026-09-18 | 16.80 | 16.69 | 17.00 | 16.59 | -0.12% | 3,449,200 | 57,696,620 | 1.90 |
| 2026-09-17 | 16.50 | 16.71 | 16.94 | 16.45 | +0.84% | 2,651,500 | 44,362,844 | 1.46 |
| 2026-09-16 | 16.46 | 16.57 | 16.68 | 16.37 | +0.36% | 2,315,600 | 38,302,816 | 1.27 |
| 2026-09-15 | 16.52 | 16.51 | 16.76 | 16.41 | -0.84% | 2,678,800 | 44,418,116 | 1.47 |
| 2026-09-14 | 16.52 | 16.65 | 16.85 | 16.34 | +0.24% | 2,954,400 | 49,109,780 | 1.62 |
| 2026-09-11 | 16.84 | 16.61 | 16.96 | 16.31 | -2.12% | 3,131,400 | 51,847,332 | 1.72 |
| 2026-09-10 | 17.35 | 16.97 | 17.44 | 16.91 | -2.92% | 3,778,500 | 64,521,604 | 2.08 |
| 2026-09-09 | 18.01 | 17.48 | 18.05 | 17.45 | -2.78% | 4,108,200 | 72,562,176 | 2.26 |
| 2026-09-08 | 18.13 | 17.98 | 18.13 | 17.63 | -0.28% | 5,069,400 | 90,579,432 | 2.79 |
| 2026-09-07 | 17.30 | 18.03 | 18.13 | 17.19 | +4.64% | 7,386,800 | 131,728,408 | 4.06 |
| 2026-09-04 | 17.73 | 17.23 | 18.06 | 17.10 | -1.99% | 4,777,100 | 83,565,448 | 2.63 |
| 2026-09-03 | 17.55 | 17.58 | 17.90 | 17.33 | +0.51% | 3,031,600 | 53,327,888 | 1.67 |
| 2026-09-02 | 17.14 | 17.49 | 17.65 | 17.01 | +0.92% | 4,161,800 | 72,281,312 | 2.29 |
| 2026-09-01 | 17.58 | 17.33 | 17.71 | 17.30 | -1.20% | 3,727,400 | 65,357,304 | 2.05 |
| 2026-08-31 | 17.33 | 17.54 | 17.67 | 17.14 | +1.21% | 4,495,400 | 78,334,952 | 2.47 |
| 2026-08-28 | 17.41 | 17.33 | 17.56 | 17.18 | -0.35% | 3,860,500 | 66,947,192 | 2.12 |
| 2026-08-27 | 17.50 | 17.39 | 17.60 | 17.11 | +0.06% | 4,545,100 | 78,595,728 | 2.50 |
| 2026-08-26 | 17.54 | 17.38 | 17.77 | 17.32 | -0.74% | 3,509,300 | 61,336,976 | 1.93 |
需要全历史数据与程序化访问？
查看 多利科技 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=sz001311 获取全部历史日线。