润贝航科

sz001316 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）

27.46

涨跌幅

+2.85%

成交量

7,123,500 股

成交额

196,115,648 元

换手率

4.72%

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	26.78	27.46	28.48	26.03	+2.85%	7,123,500	196,115,648	4.72
2026-10-13	25.65	26.70	27.18	25.33	+2.53%	3,185,600	83,807,336	2.11
2026-10-12	26.77	26.04	26.78	26.04	-2.73%	1,710,000	44,940,036	1.13
2026-10-09	26.68	26.77	26.79	25.23	+0.60%	3,721,800	97,093,000	2.46
2026-10-08	27.49	26.61	28.02	26.40	-3.10%	2,942,300	79,692,160	1.95
2026-09-30	27.60	27.46	27.88	27.25	-0.29%	1,806,500	49,699,916	1.20
2026-09-29	27.66	27.54	27.98	27.11	-0.22%	1,942,400	53,134,296	1.29
2026-09-28	27.68	27.60	28.40	27.19	-0.40%	3,434,400	95,410,648	2.27
2026-09-24	28.46	27.71	28.55	27.28	-2.57%	3,504,100	97,056,344	2.32
2026-09-23	28.69	28.44	28.84	28.08	-1.59%	3,341,900	94,917,664	2.21
2026-09-22	29.50	28.90	29.59	28.63	-2.43%	4,122,500	119,225,792	2.73
2026-09-21	27.94	29.62	29.99	27.94	+5.37%	6,234,900	182,342,704	4.13
2026-09-18	27.81	28.11	28.17	27.73	+1.63%	3,195,900	89,551,160	2.12
2026-09-17	27.91	27.66	28.33	27.57	-1.88%	3,150,200	87,723,944	2.09
2026-09-16	28.27	28.19	28.48	27.95	+0.50%	3,184,700	89,784,336	2.11
2026-09-15	28.55	28.05	28.76	28.02	-2.43%	3,012,300	85,284,472	1.99
2026-09-14	29.23	28.75	29.85	28.22	-1.64%	4,474,300	129,282,808	2.96
2026-09-11	29.66	29.23	30.17	28.94	-1.68%	5,621,100	165,049,600	3.72
2026-09-10	30.28	29.73	30.58	29.46	-4.13%	6,207,200	185,806,416	4.11
2026-09-09	29.60	31.01	32.53	29.20	+4.87%	10,788,000	329,386,368	7.14
2026-09-08	29.52	29.57	29.75	29.06	-0.17%	5,709,800	168,065,312	3.78
2026-09-07	30.00	29.62	30.00	28.91	-1.86%	7,845,100	231,055,888	5.19
2026-09-04	27.45	30.18	30.18	27.25	+8.60%	7,886,300	228,986,064	5.22
2026-09-03	27.08	27.79	28.32	26.86	+2.58%	6,792,600	187,879,584	4.50
2026-09-02	26.80	27.09	27.55	26.37	+0.78%	3,958,900	106,717,008	2.62
2026-09-01	27.53	26.88	27.68	26.80	-2.29%	3,004,700	81,551,592	1.99
2026-08-31	26.81	27.51	27.52	26.66	+2.42%	3,322,400	90,144,120	2.20
2026-08-28	26.18	26.86	27.21	26.02	+3.07%	3,306,500	88,353,664	2.19
2026-08-27	25.68	26.06	26.09	25.22	-2.36%	3,843,500	98,679,192	2.54
2026-08-26	27.00	26.69	27.18	26.44	-0.19%	2,773,700	74,402,848	1.84

需要全历史数据与程序化访问？查看润贝航科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001316 获取全部历史日线。