控制台 登录/注册

誉帆科技

sz001396 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）
29.79
涨跌幅
-2.93%
成交量
679,000 股
成交额
20,502,980 元
换手率
2.99%
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 30.49 29.79 30.74 29.71 -2.93% 679,000 20,502,980 2.99
2026-10-13 30.88 30.69 30.88 29.73 -1.00% 974,800 29,572,400 4.29
2026-10-12 31.44 31.00 31.75 30.78 -1.40% 1,159,600 36,039,108 5.10
2026-10-09 31.38 31.44 31.69 30.60 +0.96% 883,000 27,602,304 3.89
2026-10-08 31.09 31.14 31.74 30.82 +0.81% 700,000 21,905,140 3.08
2026-09-30 31.65 30.89 31.83 30.55 -1.44% 827,200 25,605,742 3.64
2026-09-29 31.35 31.34 31.79 31.15 -0.76% 701,500 22,046,864 3.09
2026-09-28 32.20 31.58 32.36 31.15 -1.83% 552,300 17,389,692 2.43
2026-09-24 32.60 32.17 32.83 32.11 -1.80% 583,200 18,890,624 2.57
2026-09-23 32.56 32.76 33.02 32.39 +0.28% 484,500 15,858,133 2.13
2026-09-22 32.74 32.67 33.19 32.40 -0.31% 628,000 20,470,372 2.76
2026-09-21 32.24 32.77 32.97 32.24 +0.74% 1,013,100 33,172,318 4.46
2026-09-18 31.90 32.53 32.67 31.72 +1.97% 1,298,000 41,953,904 5.71
2026-09-17 31.50 31.90 31.96 30.83 +0.22% 1,626,800 51,084,272 7.16
2026-09-16 30.77 31.83 31.97 30.50 +3.14% 1,037,000 32,711,400 4.56
2026-09-15 31.07 30.86 31.37 30.75 -0.61% 427,100 13,260,180 1.88
2026-09-14 30.80 31.05 31.43 30.75 +0.00% 500,500 15,568,637 2.20
2026-09-11 31.83 31.05 31.83 30.70 -2.42% 654,800 20,344,282 2.88
2026-09-10 32.10 31.82 32.27 31.57 -1.43% 450,200 14,335,613 1.98
2026-09-09 32.60 32.28 32.82 32.28 -1.65% 594,400 19,308,550 2.62
2026-09-08 32.98 32.82 33.10 32.62 -0.18% 534,400 17,567,006 2.35
2026-09-07 33.30 32.88 33.41 32.56 +0.80% 588,200 19,378,018 2.59
2026-09-04 33.11 32.62 33.53 32.39 -0.82% 706,000 23,342,368 3.11
2026-09-03 33.42 32.89 33.98 32.84 -1.53% 743,800 24,705,128 3.27
2026-09-02 32.70 33.40 33.78 32.25 +1.95% 1,341,900 44,409,492 5.91
2026-09-01 32.34 32.76 33.86 32.34 +1.96% 1,675,000 55,463,496 7.37
2026-08-31 34.00 32.13 34.00 31.50 -6.05% 2,186,400 70,483,104 9.62
2026-08-28 34.54 34.20 34.71 34.15 -1.10% 777,200 26,751,210 3.42
2026-08-27 34.80 34.58 34.80 34.36 -0.66% 543,900 18,782,226 2.39
2026-08-26 34.40 34.81 34.98 34.18 +1.64% 671,200 23,251,532 2.95
需要全历史数据与程序化访问？ 查看 誉帆科技 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=sz001396 获取全部历史日线。