祖名股份
sz003030 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）
25.15
涨跌幅
-1.87%
成交量
1,473,900 股
成交额
37,333,060 元
换手率
1.81%
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 | 25.50 | 25.15 | 25.63 | 25.10 | -1.87% | 1,473,900 | 37,333,060 | 1.81 |
| 2026-10-13 | 25.90 | 25.63 | 26.30 | 24.28 | -1.54% | 3,582,100 | 90,906,904 | 4.39 |
| 2026-10-12 | 25.04 | 26.03 | 26.40 | 24.60 | +3.95% | 3,616,300 | 92,389,032 | 4.43 |
| 2026-10-09 | 25.57 | 25.04 | 25.57 | 24.13 | -1.69% | 3,447,000 | 84,794,496 | 4.23 |
| 2026-10-08 | 25.90 | 25.47 | 25.98 | 24.30 | -1.24% | 5,312,200 | 133,170,616 | 6.51 |
| 2026-09-30 | 25.85 | 25.79 | 26.25 | 25.46 | -0.15% | 2,253,900 | 58,231,876 | 2.76 |
| 2026-09-29 | 26.44 | 25.83 | 26.78 | 25.82 | -1.49% | 2,419,900 | 63,419,580 | 2.97 |
| 2026-09-28 | 26.87 | 26.22 | 27.30 | 26.14 | -2.42% | 2,420,300 | 63,939,504 | 2.97 |
| 2026-09-24 | 27.34 | 26.87 | 27.44 | 26.65 | -1.47% | 2,529,500 | 68,124,504 | 3.10 |
| 2026-09-23 | 27.33 | 27.27 | 27.74 | 27.08 | -1.05% | 3,447,300 | 94,478,096 | 4.23 |
| 2026-09-22 | 25.90 | 27.56 | 27.97 | 25.45 | +6.20% | 5,628,900 | 151,031,824 | 6.90 |
| 2026-09-21 | 26.01 | 25.95 | 26.51 | 25.92 | -0.88% | 2,578,000 | 67,460,552 | 3.16 |
| 2026-09-18 | 25.42 | 26.18 | 26.26 | 25.42 | +2.99% | 2,417,900 | 62,792,772 | 2.96 |
| 2026-09-17 | 25.36 | 25.42 | 25.65 | 25.00 | -0.04% | 1,579,100 | 40,002,120 | 1.94 |
| 2026-09-16 | 25.08 | 25.43 | 25.60 | 24.68 | +2.01% | 1,797,700 | 45,480,088 | 2.20 |
| 2026-09-15 | 24.99 | 24.93 | 25.39 | 24.83 | -0.64% | 2,194,800 | 55,020,104 | 2.69 |
| 2026-09-14 | 24.68 | 25.09 | 25.20 | 24.16 | +1.99% | 2,476,000 | 61,349,800 | 3.04 |
| 2026-09-11 | 25.64 | 24.60 | 26.05 | 24.12 | -4.76% | 3,943,900 | 97,526,888 | 4.83 |
| 2026-09-10 | 26.40 | 25.83 | 26.45 | 25.60 | -1.00% | 2,465,400 | 64,363,160 | 3.02 |
| 2026-09-09 | 26.44 | 26.09 | 26.58 | 25.77 | -1.58% | 3,341,600 | 87,321,744 | 4.10 |
| 2026-09-08 | 26.40 | 26.51 | 26.79 | 26.10 | +0.38% | 3,887,600 | 102,855,072 | 4.77 |
| 2026-09-07 | 24.90 | 26.41 | 26.55 | 24.87 | +6.75% | 5,893,900 | 153,573,568 | 7.22 |
| 2026-09-04 | 24.25 | 24.74 | 25.00 | 24.00 | +3.08% | 3,824,200 | 93,925,680 | 4.69 |
| 2026-09-03 | 24.38 | 24.00 | 24.70 | 24.00 | -0.83% | 2,068,000 | 50,082,816 | 2.54 |
| 2026-09-02 | 23.88 | 24.20 | 24.45 | 23.55 | +1.34% | 3,741,800 | 90,217,232 | 4.59 |
| 2026-09-01 | 24.11 | 23.88 | 24.63 | 23.88 | -1.44% | 4,960,900 | 120,213,392 | 6.08 |
| 2026-08-31 | 23.84 | 24.23 | 24.41 | 23.33 | +0.50% | 7,674,000 | 182,077,568 | 9.41 |
| 2026-08-28 | 21.87 | 24.11 | 24.11 | 21.76 | +9.99% | 6,546,200 | 151,379,392 | 8.02 |
| 2026-08-27 | 21.78 | 21.92 | 22.18 | 21.74 | +0.00% | 2,663,300 | 58,479,388 | 3.26 |
| 2026-08-26 | 22.51 | 21.92 | 23.48 | 21.86 | -0.54% | 3,747,100 | 83,874,552 | 4.59 |
需要全历史数据与程序化访问？
查看 祖名股份 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=sz003030 获取全部历史日线。