宗申动力

sz001696 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）

14.95

涨跌幅

+2.26%

成交量

29,805,200 股

成交额

443,601,792 元

换手率

3.34%

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	14.53	14.95	15.14	14.40	+2.26%	29,805,200	443,601,792	3.34
2026-10-13	14.51	14.62	14.71	14.18	-0.34%	19,517,800	282,152,160	2.19
2026-10-12	14.80	14.67	14.97	14.46	-0.81%	16,364,100	240,361,648	1.84
2026-10-09	14.62	14.79	14.85	14.36	+1.02%	25,174,300	369,031,616	2.82
2026-10-08	15.05	14.64	15.25	14.59	-3.37%	25,842,700	385,503,904	2.90
2026-09-30	15.35	15.15	15.42	15.03	-1.17%	21,973,700	334,949,888	2.46
2026-09-29	15.70	15.33	15.81	15.33	-3.28%	29,487,500	456,433,984	3.31
2026-09-28	15.65	15.85	15.91	15.26	+1.34%	39,682,300	620,789,312	4.45
2026-09-24	16.12	15.64	16.40	15.63	-4.75%	40,837,400	653,316,288	4.58
2026-09-23	15.85	16.42	16.60	15.70	+3.21%	61,876,300	1,004,879,424	6.94
2026-09-22	15.58	15.91	16.06	15.55	+2.51%	49,129,900	781,120,832	5.51
2026-09-21	15.46	15.52	15.60	15.41	+0.65%	24,374,400	378,023,200	2.73
2026-09-18	15.40	15.42	15.54	15.34	+1.11%	24,700,500	381,107,552	2.77
2026-09-17	15.31	15.25	15.50	15.15	-0.97%	23,543,600	360,160,832	2.64
2026-09-16	15.24	15.40	15.60	14.91	+1.58%	35,174,200	536,383,712	3.95
2026-09-15	15.46	15.16	15.63	15.14	-2.38%	34,520,400	529,257,920	3.87
2026-09-14	15.23	15.53	15.68	15.11	+1.90%	35,176,200	542,607,808	3.95
2026-09-11	15.41	15.24	15.65	15.10	-2.50%	38,681,900	592,206,080	4.34
2026-09-10	15.90	15.63	16.11	15.62	-3.10%	38,658,800	610,271,808	4.34
2026-09-09	16.54	16.13	16.72	16.10	-3.41%	49,503,900	811,260,288	5.55
2026-09-08	16.36	16.70	16.83	16.16	+1.33%	59,511,100	983,702,016	6.68
2026-09-07	16.23	16.48	16.74	16.05	+0.24%	54,234,400	890,420,544	6.08
2026-09-04	17.00	16.44	17.49	16.18	-3.52%	87,091,000	1,472,200,832	9.77
2026-09-03	15.85	17.04	17.80	15.61	+5.19%	102,411,400	1,671,723,136	11.49
2026-09-02	15.30	16.20	16.40	15.20	+5.19%	87,270,200	1,376,549,504	9.79
2026-09-01	15.32	15.40	15.52	15.22	+0.72%	31,037,400	477,422,720	3.48
2026-08-31	14.88	15.29	15.39	14.81	+0.99%	27,236,400	414,590,816	3.06
2026-08-28	15.28	15.14	15.36	15.03	-0.53%	31,626,800	479,799,712	3.55
2026-08-27	14.90	15.22	15.25	14.85	+1.81%	28,100,700	423,972,448	3.15
2026-08-26	14.96	14.95	15.13	14.81	-0.40%	25,048,200	374,980,576	2.81

需要全历史数据与程序化访问？查看宗申动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001696 获取全部历史日线。