信凯科技

sz001335 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）

31.89

涨跌幅

-3.71%

成交量

787,500 股

成交额

25,678,256 元

换手率

3.08%

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	33.12	31.89	33.39	31.88	-3.71%	787,500	25,678,256	3.08
2026-10-13	32.60	33.12	33.29	31.50	+1.56%	845,500	27,501,124	3.31
2026-10-12	32.99	32.61	33.65	32.50	-0.73%	787,300	25,873,250	3.08
2026-10-09	33.40	32.85	33.40	32.10	-1.65%	839,400	27,391,236	3.29
2026-10-08	32.99	33.40	34.25	32.72	+1.09%	905,700	30,343,788	3.55
2026-09-30	33.00	33.04	34.30	32.75	+0.36%	875,700	29,186,286	3.43
2026-09-29	33.20	32.92	33.72	32.91	-0.84%	712,100	23,718,858	2.79
2026-09-28	33.90	33.20	34.33	33.16	-1.28%	857,600	28,751,512	3.36
2026-09-24	33.66	33.63	34.06	33.38	-0.12%	824,400	27,827,862	3.23
2026-09-23	33.79	33.67	33.94	33.31	+0.06%	509,800	17,126,812	2.00
2026-09-22	33.23	33.65	33.98	33.16	+1.26%	747,000	25,077,842	2.92
2026-09-21	32.87	33.23	33.45	32.21	+2.44%	804,300	26,616,554	3.15
2026-09-18	31.96	32.44	32.75	31.78	+2.17%	707,500	22,975,812	2.77
2026-09-17	31.60	31.75	32.00	31.21	+0.35%	546,500	17,301,104	2.14
2026-09-16	30.74	31.64	31.80	30.57	+2.96%	589,700	18,523,762	2.31
2026-09-15	31.35	30.73	31.35	30.72	-1.98%	487,800	15,080,378	1.91
2026-09-14	30.34	31.35	31.41	30.11	+3.23%	788,300	24,463,394	3.09
2026-09-11	31.41	30.37	31.41	30.05	-3.59%	670,200	20,439,592	2.62
2026-09-10	32.00	31.50	32.16	31.41	-1.78%	432,000	13,696,744	1.69
2026-09-09	32.56	32.07	32.78	31.96	-1.50%	531,000	17,152,784	2.08
2026-09-08	32.88	32.56	33.61	32.44	-0.52%	618,100	20,251,070	2.42
2026-09-07	32.64	32.73	32.89	32.14	-0.06%	521,300	17,019,054	2.04
2026-09-04	32.88	32.75	33.26	32.39	-0.30%	571,900	18,777,092	2.24
2026-09-03	33.44	32.85	34.11	32.73	-1.41%	858,400	28,566,298	3.36
2026-09-02	32.98	33.32	34.00	32.39	+1.03%	1,346,200	44,692,052	5.27
2026-09-01	32.62	32.98	32.99	32.33	+1.10%	592,000	19,432,110	2.32
2026-08-31	32.31	32.62	32.82	32.02	+0.40%	572,700	18,621,046	2.24
2026-08-28	32.38	32.49	32.76	32.28	+0.43%	594,300	19,376,870	2.33
2026-08-27	32.31	32.35	32.43	32.01	+0.25%	457,300	14,738,434	1.79
2026-08-26	32.15	32.27	32.40	31.78	+0.34%	645,100	20,745,872	2.53

需要全历史数据与程序化访问？查看信凯科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001335 获取全部历史日线。