锐奇股份
sz300126 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）
6.21
涨跌幅
-4.75%
成交量
4,711,100 股
成交额
29,868,724 元
换手率
2.24%
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 | 6.48 | 6.21 | 6.61 | 6.20 | -4.75% | 4,711,100 | 29,868,724 | 2.24 |
| 2026-10-13 | 6.35 | 6.52 | 6.55 | 6.10 | +1.56% | 4,490,400 | 28,511,488 | 2.13 |
| 2026-10-12 | 6.52 | 6.42 | 6.56 | 6.31 | -1.38% | 4,250,700 | 27,374,150 | 2.02 |
| 2026-10-09 | 6.55 | 6.51 | 6.63 | 6.21 | -1.21% | 5,641,900 | 36,128,196 | 2.68 |
| 2026-10-08 | 6.64 | 6.59 | 6.84 | 6.50 | -0.75% | 4,689,100 | 31,027,408 | 2.23 |
| 2026-09-30 | 6.78 | 6.64 | 6.80 | 6.58 | -1.63% | 2,842,600 | 18,980,976 | 1.35 |
| 2026-09-29 | 6.59 | 6.75 | 6.79 | 6.55 | +2.58% | 3,323,500 | 22,354,006 | 1.58 |
| 2026-09-28 | 6.58 | 6.58 | 6.67 | 6.49 | -0.30% | 4,292,200 | 28,230,908 | 2.04 |
| 2026-09-24 | 6.57 | 6.60 | 6.69 | 6.56 | +0.00% | 2,386,000 | 15,788,636 | 1.13 |
| 2026-09-23 | 6.63 | 6.60 | 6.67 | 6.53 | -0.60% | 3,239,300 | 21,396,688 | 1.54 |
| 2026-09-22 | 6.65 | 6.64 | 6.72 | 6.55 | +0.76% | 3,027,400 | 20,082,870 | 1.44 |
| 2026-09-21 | 6.44 | 6.59 | 6.66 | 6.44 | +2.49% | 3,604,700 | 23,757,268 | 1.71 |
| 2026-09-18 | 6.54 | 6.43 | 6.65 | 6.42 | +0.16% | 4,117,000 | 26,813,542 | 1.95 |
| 2026-09-17 | 6.30 | 6.42 | 6.44 | 6.18 | +1.26% | 3,540,700 | 22,382,916 | 1.68 |
| 2026-09-16 | 6.22 | 6.34 | 6.44 | 6.12 | +1.77% | 3,746,500 | 23,564,248 | 1.78 |
| 2026-09-15 | 6.53 | 6.23 | 6.53 | 6.20 | -4.15% | 3,599,000 | 22,672,240 | 1.71 |
| 2026-09-14 | 6.35 | 6.50 | 6.57 | 6.24 | +1.88% | 4,448,000 | 28,672,484 | 2.11 |
| 2026-09-11 | 6.63 | 6.38 | 6.63 | 6.27 | -3.77% | 5,872,600 | 37,476,492 | 2.79 |
| 2026-09-10 | 6.71 | 6.63 | 6.72 | 6.58 | -1.34% | 3,397,200 | 22,618,926 | 1.61 |
| 2026-09-09 | 6.80 | 6.72 | 6.83 | 6.67 | -0.74% | 2,694,000 | 18,128,158 | 1.28 |
| 2026-09-08 | 6.65 | 6.77 | 6.80 | 6.59 | +1.50% | 3,187,300 | 21,396,648 | 1.51 |
| 2026-09-07 | 6.67 | 6.67 | 6.76 | 6.59 | +0.91% | 3,320,700 | 22,233,112 | 1.58 |
| 2026-09-04 | 6.63 | 6.61 | 6.78 | 6.52 | -0.75% | 3,654,400 | 24,460,876 | 1.73 |
| 2026-09-03 | 6.86 | 6.66 | 6.93 | 6.63 | -2.63% | 3,514,100 | 23,662,726 | 1.67 |
| 2026-09-02 | 6.74 | 6.84 | 6.89 | 6.71 | +0.44% | 4,484,100 | 30,509,182 | 2.13 |
| 2026-09-01 | 6.83 | 6.81 | 6.89 | 6.73 | -0.29% | 3,441,100 | 23,445,352 | 1.63 |
| 2026-08-31 | 6.62 | 6.83 | 6.85 | 6.60 | +3.02% | 5,262,500 | 35,642,408 | 2.50 |
| 2026-08-28 | 6.57 | 6.63 | 6.67 | 6.52 | +0.61% | 4,290,000 | 28,395,466 | 2.04 |
| 2026-08-27 | 6.62 | 6.59 | 6.64 | 6.53 | +0.76% | 4,303,700 | 28,362,346 | 2.04 |
| 2026-08-26 | 6.56 | 6.54 | 6.64 | 6.46 | -0.30% | 5,234,700 | 34,275,284 | 2.48 |
需要全历史数据与程序化访问？
查看 锐奇股份 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=sz300126 获取全部历史日线。