苏大维格
sz300331 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）
36.89
涨跌幅
-2.97%
成交量
5,430,800 股
成交额
202,959,680 元
换手率
2.44%
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 | 37.83 | 36.89 | 38.06 | 36.77 | -2.97% | 5,430,800 | 202,959,680 | 2.44 |
| 2026-10-13 | 37.00 | 38.02 | 38.50 | 35.25 | -0.52% | 9,314,000 | 343,288,160 | 4.19 |
| 2026-10-12 | 39.45 | 38.22 | 39.57 | 37.97 | -3.12% | 6,082,300 | 234,911,088 | 2.74 |
| 2026-10-09 | 40.64 | 39.45 | 41.17 | 37.16 | -3.50% | 11,407,100 | 444,898,880 | 5.14 |
| 2026-10-08 | 42.61 | 40.88 | 44.37 | 40.38 | -3.29% | 8,462,400 | 357,415,424 | 3.81 |
| 2026-09-30 | 44.99 | 42.27 | 45.32 | 42.12 | -2.15% | 6,600,600 | 285,924,512 | 2.97 |
| 2026-09-29 | 43.00 | 43.20 | 43.66 | 42.60 | -0.64% | 5,449,100 | 235,096,352 | 2.45 |
| 2026-09-28 | 47.08 | 43.48 | 47.28 | 42.89 | -8.10% | 10,373,500 | 459,147,488 | 4.67 |
| 2026-09-24 | 48.85 | 47.31 | 49.24 | 47.07 | -3.82% | 6,368,300 | 306,397,056 | 2.87 |
| 2026-09-23 | 49.77 | 49.19 | 50.17 | 48.99 | -1.15% | 6,195,800 | 306,125,216 | 2.79 |
| 2026-09-22 | 50.27 | 49.76 | 51.65 | 49.46 | +0.71% | 10,512,700 | 529,921,248 | 4.73 |
| 2026-09-21 | 48.87 | 49.41 | 49.55 | 48.34 | +1.75% | 8,877,700 | 434,424,096 | 4.00 |
| 2026-09-18 | 48.54 | 48.56 | 48.99 | 47.24 | +2.27% | 9,462,400 | 457,107,968 | 4.26 |
| 2026-09-17 | 48.24 | 47.48 | 48.85 | 46.98 | -1.88% | 7,076,800 | 337,305,120 | 3.19 |
| 2026-09-16 | 45.61 | 48.39 | 49.27 | 44.77 | +6.84% | 11,419,900 | 541,083,328 | 5.14 |
| 2026-09-15 | 44.66 | 45.29 | 46.30 | 44.63 | +0.22% | 7,479,900 | 340,012,480 | 3.37 |
| 2026-09-14 | 44.00 | 45.19 | 45.77 | 43.25 | +1.30% | 7,977,900 | 358,365,632 | 3.59 |
| 2026-09-11 | 45.47 | 44.61 | 45.98 | 43.13 | -3.65% | 10,189,700 | 452,148,032 | 4.59 |
| 2026-09-10 | 46.88 | 46.30 | 47.30 | 46.13 | -1.84% | 6,854,800 | 320,108,032 | 3.09 |
| 2026-09-09 | 48.38 | 47.17 | 50.08 | 47.02 | -1.73% | 9,945,700 | 480,973,792 | 4.48 |
| 2026-09-08 | 47.80 | 48.00 | 48.69 | 46.82 | -0.83% | 9,957,000 | 476,379,680 | 4.48 |
| 2026-09-07 | 48.08 | 48.40 | 48.98 | 47.00 | +2.54% | 12,681,300 | 610,325,120 | 5.71 |
| 2026-09-04 | 49.50 | 47.20 | 50.25 | 46.40 | -4.78% | 12,767,300 | 613,574,400 | 5.75 |
| 2026-09-03 | 48.51 | 49.57 | 50.85 | 48.41 | +4.16% | 13,028,600 | 643,668,032 | 5.87 |
| 2026-09-02 | 47.52 | 47.59 | 48.91 | 47.06 | -1.25% | 7,847,100 | 374,907,392 | 3.53 |
| 2026-09-01 | 49.80 | 48.19 | 49.80 | 47.61 | -2.96% | 9,250,700 | 446,142,784 | 4.16 |
| 2026-08-31 | 46.63 | 49.66 | 49.75 | 46.15 | +4.20% | 12,526,200 | 608,580,352 | 5.64 |
| 2026-08-28 | 49.36 | 47.66 | 49.64 | 47.40 | -4.32% | 11,080,100 | 535,814,016 | 4.99 |
| 2026-08-27 | 48.21 | 49.81 | 49.93 | 47.33 | +4.36% | 12,963,500 | 632,087,680 | 5.84 |
| 2026-08-26 | 47.77 | 47.73 | 48.69 | 45.60 | -0.17% | 10,450,100 | 494,559,648 | 4.70 |
需要全历史数据与程序化访问？
查看 苏大维格 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=sz300331 获取全部历史日线。