世纪瑞尔
sz300150 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）
4.13
涨跌幅
-3.28%
成交量
6,683,000 股
成交额
27,988,102 元
换手率
1.44%
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 | 4.29 | 4.13 | 4.29 | 4.13 | -3.28% | 6,683,000 | 27,988,102 | 1.44 |
| 2026-10-13 | 4.12 | 4.27 | 4.31 | 4.07 | +1.67% | 7,779,500 | 32,700,882 | 1.68 |
| 2026-10-12 | 4.22 | 4.20 | 4.24 | 4.12 | -0.24% | 5,930,300 | 24,883,152 | 1.28 |
| 2026-10-09 | 4.14 | 4.21 | 4.24 | 4.01 | +1.94% | 7,516,500 | 31,015,596 | 1.62 |
| 2026-10-08 | 4.17 | 4.13 | 4.25 | 4.11 | -0.24% | 6,622,300 | 27,596,878 | 1.43 |
| 2026-09-30 | 4.24 | 4.14 | 4.24 | 4.11 | -1.66% | 4,926,500 | 20,482,474 | 1.06 |
| 2026-09-29 | 4.11 | 4.21 | 4.25 | 4.11 | +2.43% | 5,847,700 | 24,479,488 | 1.26 |
| 2026-09-28 | 4.18 | 4.11 | 4.19 | 4.05 | -1.44% | 6,748,900 | 27,807,436 | 1.46 |
| 2026-09-24 | 4.17 | 4.17 | 4.22 | 4.15 | +0.24% | 4,479,300 | 18,700,296 | 0.97 |
| 2026-09-23 | 4.25 | 4.16 | 4.25 | 4.15 | -2.12% | 6,920,900 | 28,999,716 | 1.49 |
| 2026-09-22 | 4.17 | 4.25 | 4.27 | 4.14 | +2.16% | 5,968,700 | 25,184,144 | 1.29 |
| 2026-09-21 | 4.01 | 4.16 | 4.19 | 4.01 | +3.48% | 7,124,200 | 29,399,900 | 1.54 |
| 2026-09-18 | 4.08 | 4.02 | 4.13 | 4.01 | -0.74% | 7,432,400 | 30,307,286 | 1.60 |
| 2026-09-17 | 4.00 | 4.05 | 4.07 | 3.94 | +1.00% | 6,236,400 | 25,025,480 | 1.34 |
| 2026-09-16 | 3.93 | 4.01 | 4.04 | 3.91 | +1.52% | 6,271,000 | 25,068,772 | 1.35 |
| 2026-09-15 | 4.15 | 3.95 | 4.17 | 3.95 | -4.82% | 8,265,300 | 33,352,828 | 1.78 |
| 2026-09-14 | 4.14 | 4.15 | 4.22 | 4.10 | +0.24% | 5,747,900 | 23,942,516 | 1.24 |
| 2026-09-11 | 4.20 | 4.14 | 4.20 | 4.10 | -2.36% | 5,975,600 | 24,713,164 | 1.29 |
| 2026-09-10 | 4.25 | 4.24 | 4.26 | 4.20 | -0.24% | 4,475,500 | 18,930,160 | 0.97 |
| 2026-09-09 | 4.28 | 4.25 | 4.33 | 4.24 | -1.39% | 5,065,600 | 21,635,246 | 1.09 |
| 2026-09-08 | 4.28 | 4.31 | 4.32 | 4.25 | +0.70% | 4,740,400 | 20,385,196 | 1.02 |
| 2026-09-07 | 4.30 | 4.28 | 4.30 | 4.24 | -0.23% | 4,994,600 | 21,372,060 | 1.08 |
| 2026-09-04 | 4.31 | 4.29 | 4.39 | 4.26 | +0.00% | 5,497,200 | 23,816,016 | 1.19 |
| 2026-09-03 | 4.43 | 4.29 | 4.47 | 4.28 | -2.50% | 6,087,900 | 26,450,252 | 1.31 |
| 2026-09-02 | 4.40 | 4.40 | 4.45 | 4.33 | -0.68% | 6,793,900 | 29,830,626 | 1.47 |
| 2026-09-01 | 4.35 | 4.43 | 4.46 | 4.33 | +1.61% | 7,257,800 | 32,075,168 | 1.57 |
| 2026-08-31 | 4.24 | 4.36 | 4.38 | 4.20 | +2.35% | 9,136,300 | 39,415,000 | 1.97 |
| 2026-08-28 | 4.27 | 4.26 | 4.33 | 4.24 | -0.47% | 9,666,800 | 41,381,452 | 2.08 |
| 2026-08-27 | 4.31 | 4.28 | 4.34 | 4.17 | -2.51% | 8,491,900 | 36,301,848 | 1.83 |
| 2026-08-26 | 4.35 | 4.39 | 4.39 | 4.31 | +0.92% | 4,051,100 | 17,674,590 | 0.87 |
需要全历史数据与程序化访问？
查看 世纪瑞尔 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=sz300150 获取全部历史日线。