亿道信息
sz001314 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）
45.20
涨跌幅
-1.18%
成交量
2,570,700 股
成交额
117,591,088 元
换手率
2.07%
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 | 45.50 | 45.20 | 46.49 | 45.17 | -1.18% | 2,570,700 | 117,591,088 | 2.07 |
| 2026-10-13 | 45.08 | 45.74 | 46.19 | 43.60 | -0.74% | 3,047,400 | 137,184,848 | 2.46 |
| 2026-10-12 | 47.21 | 46.08 | 47.34 | 45.70 | -2.39% | 3,055,200 | 142,099,728 | 2.46 |
| 2026-10-09 | 47.12 | 47.21 | 47.68 | 44.68 | -0.30% | 4,091,500 | 189,408,144 | 3.30 |
| 2026-10-08 | 49.01 | 47.35 | 49.48 | 46.69 | -3.47% | 3,697,300 | 176,058,272 | 2.98 |
| 2026-09-30 | 50.91 | 49.05 | 51.40 | 48.81 | -3.24% | 2,575,500 | 127,688,504 | 2.08 |
| 2026-09-29 | 51.08 | 50.69 | 52.13 | 50.45 | -0.53% | 2,620,900 | 133,779,312 | 2.11 |
| 2026-09-28 | 54.80 | 50.96 | 54.86 | 50.11 | -6.79% | 3,412,900 | 176,564,112 | 2.75 |
| 2026-09-24 | 55.86 | 54.67 | 56.37 | 54.52 | -2.41% | 2,909,700 | 161,036,048 | 2.34 |
| 2026-09-23 | 54.74 | 56.02 | 56.60 | 54.74 | +1.95% | 3,708,800 | 206,895,728 | 2.99 |
| 2026-09-22 | 54.72 | 54.95 | 56.00 | 54.50 | +1.40% | 3,768,900 | 208,361,616 | 3.04 |
| 2026-09-21 | 54.39 | 54.19 | 55.61 | 54.00 | -0.35% | 4,346,700 | 237,395,376 | 3.50 |
| 2026-09-18 | 51.41 | 54.38 | 54.63 | 51.34 | +7.13% | 4,693,700 | 250,357,312 | 3.78 |
| 2026-09-17 | 50.30 | 50.76 | 51.09 | 49.90 | +0.36% | 2,011,100 | 101,710,800 | 1.62 |
| 2026-09-16 | 49.00 | 50.58 | 50.68 | 48.80 | +2.58% | 2,261,400 | 112,921,616 | 1.82 |
| 2026-09-15 | 48.48 | 49.31 | 50.24 | 48.12 | +1.15% | 2,738,800 | 135,084,336 | 2.21 |
| 2026-09-14 | 48.10 | 48.75 | 49.34 | 47.31 | +0.83% | 2,145,800 | 104,115,544 | 1.73 |
| 2026-09-11 | 48.74 | 48.35 | 49.10 | 47.11 | -1.99% | 2,349,000 | 112,842,664 | 1.89 |
| 2026-09-10 | 49.60 | 49.33 | 49.78 | 49.01 | -1.30% | 1,784,600 | 88,001,144 | 1.44 |
| 2026-09-09 | 49.98 | 49.98 | 50.83 | 49.81 | -0.24% | 2,474,900 | 124,554,904 | 1.99 |
| 2026-09-08 | 51.45 | 50.10 | 51.49 | 49.81 | -2.59% | 3,419,100 | 172,358,864 | 2.76 |
| 2026-09-07 | 51.44 | 51.43 | 51.88 | 50.69 | +0.37% | 3,306,800 | 169,809,536 | 2.66 |
| 2026-09-04 | 53.11 | 51.24 | 53.86 | 50.80 | -2.33% | 3,219,200 | 169,200,064 | 2.59 |
| 2026-09-03 | 53.36 | 52.46 | 53.60 | 52.00 | -1.19% | 2,977,400 | 156,747,152 | 2.40 |
| 2026-09-02 | 52.00 | 53.09 | 53.78 | 51.99 | +0.64% | 3,453,700 | 183,067,584 | 2.78 |
| 2026-09-01 | 53.10 | 52.75 | 54.79 | 51.52 | -0.86% | 4,012,900 | 211,253,392 | 3.23 |
| 2026-08-31 | 50.30 | 53.21 | 53.55 | 50.01 | +5.26% | 4,295,200 | 223,334,944 | 3.46 |
| 2026-08-28 | 52.00 | 50.55 | 52.39 | 50.51 | -3.01% | 3,316,900 | 170,261,056 | 2.67 |
| 2026-08-27 | 50.27 | 52.12 | 52.60 | 49.91 | +3.93% | 3,762,200 | 192,778,592 | 3.03 |
| 2026-08-26 | 51.10 | 50.15 | 51.30 | 49.33 | -1.86% | 3,718,200 | 186,437,024 | 3.00 |
需要全历史数据与程序化访问？
查看 亿道信息 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=sz001314 获取全部历史日线。