振芯科技
sz300101 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）
13.00
涨跌幅
-2.48%
成交量
5,138,500 股
成交额
67,390,088 元
换手率
0.91%
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 | 13.21 | 13.00 | 13.29 | 12.96 | -2.48% | 5,138,500 | 67,390,088 | 0.91 |
| 2026-10-13 | 13.00 | 13.33 | 13.43 | 12.76 | +1.29% | 7,388,000 | 96,594,088 | 1.31 |
| 2026-10-12 | 13.31 | 13.16 | 13.47 | 13.13 | -1.72% | 5,001,100 | 66,317,656 | 0.88 |
| 2026-10-09 | 13.32 | 13.39 | 13.53 | 13.06 | -0.22% | 7,693,000 | 102,277,368 | 1.36 |
| 2026-10-08 | 13.56 | 13.42 | 13.83 | 13.23 | -1.03% | 7,347,600 | 99,417,040 | 1.30 |
| 2026-09-30 | 13.95 | 13.56 | 13.96 | 13.56 | -2.16% | 7,291,600 | 99,688,616 | 1.29 |
| 2026-09-29 | 13.82 | 13.86 | 13.99 | 13.73 | +0.29% | 7,075,800 | 98,060,848 | 1.25 |
| 2026-09-28 | 14.28 | 13.82 | 14.51 | 13.70 | -4.76% | 13,655,200 | 191,316,752 | 2.41 |
| 2026-09-24 | 14.83 | 14.51 | 15.25 | 14.25 | +1.26% | 23,659,900 | 348,458,752 | 4.18 |
| 2026-09-23 | 14.19 | 14.33 | 14.50 | 14.02 | +0.99% | 9,065,400 | 129,283,296 | 1.60 |
| 2026-09-22 | 14.10 | 14.19 | 14.47 | 14.10 | +0.92% | 7,766,100 | 110,612,440 | 1.37 |
| 2026-09-21 | 13.99 | 14.06 | 14.17 | 13.95 | +0.64% | 5,334,100 | 74,951,192 | 0.94 |
| 2026-09-18 | 13.88 | 13.97 | 14.17 | 13.80 | +1.53% | 5,582,300 | 78,178,160 | 0.99 |
| 2026-09-17 | 13.88 | 13.76 | 14.05 | 13.67 | -1.43% | 4,960,200 | 68,424,320 | 0.88 |
| 2026-09-16 | 13.73 | 13.96 | 14.04 | 13.64 | +1.53% | 4,320,300 | 59,916,316 | 0.76 |
| 2026-09-15 | 13.90 | 13.75 | 13.99 | 13.74 | -1.43% | 4,121,000 | 56,985,808 | 0.73 |
| 2026-09-14 | 13.98 | 13.95 | 14.08 | 13.80 | -0.57% | 4,881,200 | 68,028,992 | 0.86 |
| 2026-09-11 | 14.23 | 14.03 | 14.24 | 13.81 | -1.41% | 6,724,700 | 94,079,824 | 1.19 |
| 2026-09-10 | 14.31 | 14.23 | 14.37 | 14.12 | -0.84% | 4,780,100 | 68,074,792 | 0.85 |
| 2026-09-09 | 14.46 | 14.35 | 14.65 | 14.34 | -0.97% | 5,889,200 | 85,306,976 | 1.04 |
| 2026-09-08 | 14.40 | 14.49 | 14.55 | 14.29 | +0.42% | 5,524,700 | 79,902,832 | 0.98 |
| 2026-09-07 | 14.50 | 14.43 | 14.60 | 14.37 | -0.48% | 5,681,700 | 82,227,344 | 1.00 |
| 2026-09-04 | 14.46 | 14.50 | 14.84 | 14.44 | +0.49% | 8,223,300 | 120,621,600 | 1.45 |
| 2026-09-03 | 14.60 | 14.43 | 14.64 | 14.38 | -0.76% | 4,924,700 | 71,365,376 | 0.87 |
| 2026-09-02 | 14.50 | 14.54 | 14.65 | 14.35 | -0.34% | 5,435,400 | 78,891,712 | 0.96 |
| 2026-09-01 | 14.60 | 14.59 | 14.89 | 14.41 | +0.62% | 7,669,400 | 112,537,872 | 1.36 |
| 2026-08-31 | 14.20 | 14.50 | 14.52 | 14.13 | +1.26% | 5,856,400 | 83,945,176 | 1.04 |
| 2026-08-28 | 14.22 | 14.32 | 14.45 | 14.21 | +0.56% | 4,930,700 | 70,677,576 | 0.87 |
| 2026-08-27 | 14.11 | 14.24 | 14.28 | 13.88 | -0.42% | 7,643,200 | 108,172,968 | 1.35 |
| 2026-08-26 | 14.25 | 14.30 | 14.47 | 14.21 | +0.28% | 5,219,600 | 74,912,368 | 0.92 |
需要全历史数据与程序化访问？
查看 振芯科技 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=sz300101 获取全部历史日线。