振邦智能
sz003028 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）
22.86
涨跌幅
-3.38%
成交量
1,105,900 股
成交额
25,661,042 元
换手率
1.56%
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 | 23.58 | 22.86 | 23.86 | 22.83 | -3.38% | 1,105,900 | 25,661,042 | 1.56 |
| 2026-10-13 | 23.00 | 23.66 | 23.89 | 22.51 | +1.02% | 1,652,800 | 38,477,516 | 2.34 |
| 2026-10-12 | 23.32 | 23.42 | 24.08 | 22.86 | +1.39% | 2,166,500 | 50,742,608 | 3.06 |
| 2026-10-09 | 23.16 | 23.10 | 23.28 | 22.24 | -0.30% | 1,170,700 | 26,631,976 | 1.66 |
| 2026-10-08 | 23.48 | 23.17 | 23.73 | 22.94 | -1.32% | 759,900 | 17,632,424 | 1.07 |
| 2026-09-30 | 23.83 | 23.48 | 23.98 | 23.35 | -1.39% | 772,500 | 18,194,764 | 1.09 |
| 2026-09-29 | 23.90 | 23.81 | 23.92 | 23.48 | +1.45% | 1,028,300 | 24,405,624 | 1.45 |
| 2026-09-28 | 23.66 | 23.47 | 23.89 | 23.37 | -0.59% | 1,079,300 | 25,425,280 | 1.53 |
| 2026-09-24 | 23.98 | 23.61 | 24.03 | 23.31 | -1.05% | 825,000 | 19,599,508 | 1.17 |
| 2026-09-23 | 23.86 | 23.86 | 24.05 | 23.58 | +0.04% | 828,000 | 19,731,920 | 1.17 |
| 2026-09-22 | 23.71 | 23.85 | 24.14 | 23.71 | +0.34% | 1,232,700 | 29,441,786 | 1.74 |
| 2026-09-21 | 23.19 | 23.77 | 24.35 | 23.08 | +2.46% | 1,649,200 | 39,160,004 | 2.33 |
| 2026-09-18 | 23.32 | 23.20 | 23.45 | 23.05 | +0.56% | 1,106,600 | 25,724,518 | 1.57 |
| 2026-09-17 | 23.05 | 23.07 | 23.45 | 22.79 | +0.22% | 1,347,600 | 31,125,408 | 1.91 |
| 2026-09-16 | 22.43 | 23.02 | 23.29 | 22.20 | +2.63% | 1,953,100 | 44,628,616 | 2.76 |
| 2026-09-15 | 22.82 | 22.43 | 23.80 | 22.42 | -3.32% | 2,339,900 | 53,766,804 | 3.31 |
| 2026-09-14 | 22.65 | 23.20 | 24.66 | 22.50 | +3.43% | 3,133,200 | 73,651,688 | 4.43 |
| 2026-09-11 | 22.81 | 22.43 | 22.94 | 22.22 | -2.10% | 770,100 | 17,303,680 | 1.09 |
| 2026-09-10 | 23.02 | 22.91 | 23.40 | 22.82 | -1.38% | 535,000 | 12,294,296 | 0.76 |
| 2026-09-09 | 23.42 | 23.23 | 23.52 | 23.10 | -0.94% | 646,300 | 15,035,236 | 0.91 |
| 2026-09-08 | 23.16 | 23.45 | 23.66 | 22.90 | +1.34% | 984,900 | 22,972,076 | 1.39 |
| 2026-09-07 | 23.03 | 23.14 | 23.28 | 22.80 | +0.48% | 745,100 | 17,204,086 | 1.05 |
| 2026-09-04 | 23.45 | 23.03 | 23.74 | 22.92 | -1.71% | 1,198,000 | 27,982,026 | 1.69 |
| 2026-09-03 | 23.65 | 23.43 | 24.50 | 23.30 | -1.22% | 1,628,300 | 38,516,752 | 2.30 |
| 2026-09-02 | 23.37 | 23.72 | 24.05 | 22.68 | +2.42% | 1,911,200 | 44,948,068 | 2.70 |
| 2026-09-01 | 23.13 | 23.16 | 23.31 | 22.96 | +0.13% | 697,400 | 16,129,256 | 0.99 |
| 2026-08-31 | 22.85 | 23.13 | 23.15 | 22.66 | +1.23% | 821,400 | 18,925,098 | 1.16 |
| 2026-08-28 | 22.93 | 22.85 | 23.11 | 22.76 | +0.22% | 750,800 | 17,233,168 | 1.06 |
| 2026-08-27 | 22.60 | 22.80 | 22.90 | 22.50 | +0.13% | 516,400 | 11,748,999 | 0.73 |
| 2026-08-26 | 22.79 | 22.77 | 23.20 | 22.66 | -0.91% | 713,200 | 16,324,824 | 1.01 |
需要全历史数据与程序化访问？
查看 振邦智能 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=sz003028 获取全部历史日线。