溢多利
sz300381 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）
5.41
涨跌幅
-1.99%
成交量
6,070,600 股
成交额
33,262,374 元
换手率
1.27%
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 | 5.51 | 5.41 | 5.54 | 5.41 | -1.99% | 6,070,600 | 33,262,374 | 1.27 |
| 2026-10-13 | 5.53 | 5.52 | 5.58 | 5.32 | -0.72% | 8,753,200 | 47,808,124 | 1.83 |
| 2026-10-12 | 5.67 | 5.56 | 5.68 | 5.52 | -1.94% | 6,839,800 | 38,209,728 | 1.43 |
| 2026-10-09 | 5.61 | 5.67 | 5.69 | 5.49 | +1.07% | 8,528,100 | 47,627,472 | 1.78 |
| 2026-10-08 | 5.75 | 5.61 | 5.85 | 5.56 | -1.41% | 8,466,100 | 48,198,512 | 1.77 |
| 2026-09-30 | 5.76 | 5.69 | 5.78 | 5.67 | -0.52% | 6,138,200 | 35,122,644 | 1.28 |
| 2026-09-29 | 5.65 | 5.72 | 5.78 | 5.60 | +1.06% | 6,969,200 | 39,917,000 | 1.46 |
| 2026-09-28 | 5.74 | 5.66 | 5.78 | 5.60 | -0.35% | 7,764,200 | 43,890,904 | 1.62 |
| 2026-09-24 | 5.78 | 5.68 | 5.92 | 5.66 | -2.07% | 8,336,500 | 48,091,680 | 1.74 |
| 2026-09-23 | 5.77 | 5.80 | 5.85 | 5.67 | +0.35% | 8,489,500 | 48,790,976 | 1.77 |
| 2026-09-22 | 5.75 | 5.78 | 5.84 | 5.64 | +0.52% | 9,096,900 | 52,269,864 | 1.90 |
| 2026-09-21 | 5.56 | 5.75 | 5.77 | 5.55 | +3.79% | 12,732,600 | 72,452,840 | 2.66 |
| 2026-09-18 | 5.58 | 5.54 | 5.68 | 5.53 | -0.36% | 9,023,800 | 50,352,724 | 1.89 |
| 2026-09-17 | 5.45 | 5.56 | 5.62 | 5.43 | +1.46% | 8,122,700 | 44,938,284 | 1.70 |
| 2026-09-16 | 5.46 | 5.48 | 5.55 | 5.37 | +0.37% | 6,944,400 | 37,993,352 | 1.45 |
| 2026-09-15 | 5.65 | 5.46 | 5.66 | 5.45 | -3.87% | 13,262,700 | 73,117,304 | 2.77 |
| 2026-09-14 | 5.71 | 5.68 | 5.80 | 5.52 | -1.22% | 15,237,700 | 86,482,120 | 3.18 |
| 2026-09-11 | 5.83 | 5.75 | 5.95 | 5.64 | -2.04% | 16,215,800 | 93,886,752 | 3.39 |
| 2026-09-10 | 6.15 | 5.87 | 6.18 | 5.80 | -5.02% | 16,047,300 | 94,511,000 | 3.35 |
| 2026-09-09 | 6.10 | 6.18 | 6.37 | 6.08 | +0.49% | 22,343,200 | 139,041,024 | 4.67 |
| 2026-09-08 | 5.60 | 6.15 | 6.16 | 5.59 | +10.22% | 25,131,000 | 149,079,088 | 5.25 |
| 2026-09-07 | 5.55 | 5.58 | 5.62 | 5.54 | +0.18% | 8,195,200 | 45,778,616 | 1.71 |
| 2026-09-04 | 5.56 | 5.57 | 5.64 | 5.51 | +0.91% | 10,256,500 | 57,338,392 | 2.14 |
| 2026-09-03 | 5.59 | 5.52 | 5.63 | 5.50 | -1.43% | 9,277,500 | 51,450,296 | 1.94 |
| 2026-09-02 | 5.68 | 5.60 | 5.70 | 5.52 | -1.93% | 12,677,500 | 70,654,928 | 2.65 |
| 2026-09-01 | 5.70 | 5.71 | 5.80 | 5.67 | +0.18% | 16,545,300 | 94,872,016 | 3.46 |
| 2026-08-31 | 6.00 | 5.70 | 6.00 | 5.55 | -7.32% | 20,261,200 | 115,026,184 | 4.23 |
| 2026-08-28 | 6.13 | 6.15 | 6.17 | 6.08 | +0.00% | 8,345,500 | 51,136,592 | 1.74 |
| 2026-08-27 | 6.29 | 6.15 | 6.37 | 6.12 | -2.84% | 13,161,600 | 81,543,648 | 2.75 |
| 2026-08-26 | 6.37 | 6.33 | 6.47 | 6.30 | -0.78% | 6,127,100 | 38,984,848 | 1.28 |
需要全历史数据与程序化访问？
查看 溢多利 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=sz300381 获取全部历史日线。