琏升科技
sz300051 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）
7.30
涨跌幅
-5.32%
成交量
11,672,500 股
成交额
86,829,272 元
换手率
3.17%
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 | 7.70 | 7.30 | 7.70 | 7.30 | -5.32% | 11,672,500 | 86,829,272 | 3.17 |
| 2026-10-13 | 7.51 | 7.71 | 7.78 | 7.39 | +1.31% | 9,602,700 | 72,949,472 | 2.61 |
| 2026-10-12 | 7.64 | 7.61 | 7.73 | 7.47 | -1.04% | 11,359,500 | 86,353,936 | 3.09 |
| 2026-10-09 | 7.63 | 7.69 | 7.74 | 7.30 | -0.13% | 12,944,800 | 97,539,160 | 3.52 |
| 2026-10-08 | 7.80 | 7.70 | 7.97 | 7.58 | -0.52% | 10,394,800 | 80,253,232 | 2.83 |
| 2026-09-30 | 7.97 | 7.74 | 8.00 | 7.62 | -2.76% | 9,225,300 | 71,577,200 | 2.51 |
| 2026-09-29 | 7.82 | 7.96 | 8.05 | 7.80 | +1.40% | 9,598,600 | 76,373,504 | 2.61 |
| 2026-09-28 | 8.25 | 7.85 | 8.28 | 7.82 | -5.19% | 17,072,000 | 135,930,144 | 4.64 |
| 2026-09-24 | 8.50 | 8.28 | 8.60 | 8.16 | +0.24% | 18,430,100 | 152,812,592 | 5.01 |
| 2026-09-23 | 8.37 | 8.26 | 8.42 | 8.13 | -1.43% | 15,125,200 | 124,079,840 | 4.11 |
| 2026-09-22 | 8.55 | 8.38 | 8.61 | 8.35 | -1.64% | 13,344,800 | 112,867,408 | 3.63 |
| 2026-09-21 | 8.50 | 8.52 | 8.79 | 8.41 | +0.59% | 18,680,300 | 159,786,672 | 5.08 |
| 2026-09-18 | 8.15 | 8.47 | 8.63 | 8.15 | +4.18% | 24,870,400 | 210,848,848 | 6.76 |
| 2026-09-17 | 8.30 | 8.13 | 8.30 | 8.05 | -1.93% | 14,605,900 | 119,165,392 | 3.97 |
| 2026-09-16 | 8.20 | 8.29 | 8.48 | 8.05 | +1.34% | 16,182,100 | 133,999,184 | 4.40 |
| 2026-09-15 | 8.45 | 8.18 | 8.55 | 8.12 | -3.20% | 21,259,200 | 177,122,128 | 5.78 |
| 2026-09-14 | 8.61 | 8.45 | 8.72 | 8.43 | -1.86% | 20,249,400 | 173,304,928 | 5.50 |
| 2026-09-11 | 8.43 | 8.61 | 8.61 | 8.20 | +1.29% | 23,724,100 | 199,051,584 | 6.45 |
| 2026-09-10 | 8.13 | 8.50 | 8.79 | 8.02 | +4.55% | 26,597,800 | 224,183,936 | 7.23 |
| 2026-09-09 | 8.05 | 8.13 | 8.14 | 8.00 | +0.49% | 7,975,900 | 64,350,308 | 2.17 |
| 2026-09-08 | 8.21 | 8.09 | 8.25 | 8.06 | -1.34% | 9,603,100 | 78,152,088 | 2.61 |
| 2026-09-07 | 8.26 | 8.20 | 8.30 | 8.13 | -0.24% | 7,953,000 | 65,401,472 | 2.16 |
| 2026-09-04 | 8.02 | 8.22 | 8.35 | 8.00 | +2.75% | 15,803,900 | 130,265,832 | 4.30 |
| 2026-09-03 | 8.22 | 8.00 | 8.28 | 7.90 | -1.48% | 11,473,600 | 92,326,920 | 3.12 |
| 2026-09-02 | 8.27 | 8.12 | 8.29 | 8.11 | -2.29% | 10,010,800 | 81,777,344 | 2.72 |
| 2026-09-01 | 8.35 | 8.31 | 8.45 | 8.18 | -0.12% | 12,338,300 | 102,464,248 | 3.35 |
| 2026-08-31 | 8.32 | 8.32 | 8.41 | 8.19 | -0.95% | 9,196,700 | 76,313,760 | 2.50 |
| 2026-08-28 | 8.42 | 8.40 | 8.50 | 8.32 | -0.47% | 10,726,100 | 90,188,024 | 2.92 |
| 2026-08-27 | 8.39 | 8.44 | 8.47 | 8.22 | +0.48% | 11,498,500 | 96,246,744 | 3.13 |
| 2026-08-26 | 8.43 | 8.40 | 8.50 | 8.13 | -0.12% | 12,572,300 | 104,934,176 | 3.42 |
需要全历史数据与程序化访问？
查看 琏升科技 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=sz300051 获取全部历史日线。