蓝英装备

sz300293 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）

13.12

涨跌幅

-7.34%

成交量

10,911,900 股

成交额

146,334,704 元

换手率

3.22%

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	13.98	13.12	14.00	13.11	-7.34%	10,911,900	146,334,704	3.22
2026-10-13	13.39	14.16	14.94	13.11	+3.66%	15,624,900	222,874,464	4.62
2026-10-12	13.81	13.66	14.41	13.47	+0.89%	6,875,500	95,478,288	2.03
2026-10-09	13.60	13.54	13.60	13.00	-0.07%	3,399,500	45,206,784	1.00
2026-10-08	13.86	13.55	14.00	13.41	-1.81%	2,533,800	34,625,956	0.75
2026-09-30	14.10	13.80	14.10	13.79	-0.65%	2,338,600	32,526,172	0.69
2026-09-29	13.99	13.89	14.17	13.89	-0.86%	2,239,600	31,332,280	0.66
2026-09-28	14.25	14.01	14.47	13.98	-2.71%	2,731,200	38,632,432	0.81
2026-09-24	14.81	14.40	14.81	14.40	-1.91%	1,835,100	26,664,686	0.54
2026-09-23	14.75	14.68	14.81	14.64	-0.61%	2,047,000	30,145,694	0.60
2026-09-22	14.79	14.77	14.90	14.67	+0.27%	2,921,000	43,182,920	0.86
2026-09-21	14.89	14.73	14.99	14.70	-1.54%	4,117,300	60,972,160	1.22
2026-09-18	14.38	14.96	15.10	14.38	+4.76%	6,036,000	89,394,008	1.78
2026-09-17	14.32	14.28	14.57	14.19	-1.18%	2,707,700	38,772,960	0.80
2026-09-16	14.05	14.45	14.58	14.00	+2.12%	3,340,300	47,945,112	0.99
2026-09-15	14.15	14.15	14.35	13.99	+0.07%	3,537,800	50,054,504	1.05
2026-09-14	14.35	14.14	14.35	14.07	-0.21%	1,694,100	24,012,472	0.50
2026-09-11	14.42	14.17	14.50	13.98	-1.80%	2,836,800	40,139,832	0.84
2026-09-10	14.64	14.43	14.64	14.40	-1.84%	2,895,600	41,947,852	0.86
2026-09-09	14.98	14.70	15.06	14.67	-1.34%	3,026,400	44,867,968	0.89
2026-09-08	14.86	14.90	15.05	14.79	+0.20%	2,601,600	38,770,456	0.77
2026-09-07	14.85	14.87	14.93	14.72	+0.81%	2,016,300	29,944,048	0.60
2026-09-04	15.00	14.75	15.22	14.65	-1.54%	3,732,200	55,790,528	1.10
2026-09-03	15.10	14.98	15.20	14.92	-0.66%	2,586,300	38,900,080	0.76
2026-09-02	15.26	15.08	15.26	14.95	-1.05%	2,459,400	37,142,052	0.73
2026-09-01	15.38	15.24	15.43	15.15	-1.10%	3,497,800	53,413,584	1.03
2026-08-31	15.38	15.41	15.48	15.25	-0.19%	3,497,100	53,701,700	1.03
2026-08-28	15.88	15.44	16.10	15.44	-4.63%	7,052,000	110,006,832	2.08
2026-08-27	16.10	16.19	16.33	15.83	+1.50%	5,526,500	89,281,544	1.63
2026-08-26	15.79	15.95	16.16	15.78	+0.95%	4,118,900	65,788,756	1.22

需要全历史数据与程序化访问？查看蓝英装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300293 获取全部历史日线。