润泽科技
sz300442 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）
56.06
涨跌幅
-3.78%
成交量
13,855,400 股
成交额
787,182,784 元
换手率
0.85%
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 | 57.86 | 56.06 | 58.00 | 56.06 | -3.78% | 13,855,400 | 787,182,784 | 0.85 |
| 2026-10-13 | 57.65 | 58.26 | 59.68 | 56.74 | +1.08% | 22,662,700 | 1,321,788,928 | 1.39 |
| 2026-10-12 | 58.49 | 57.64 | 58.80 | 57.34 | -1.69% | 13,489,600 | 781,599,296 | 0.82 |
| 2026-10-09 | 62.00 | 58.63 | 62.00 | 55.92 | -6.09% | 34,826,600 | 2,017,147,008 | 2.13 |
| 2026-10-08 | 64.14 | 62.43 | 65.36 | 62.04 | -2.48% | 16,757,000 | 1,063,129,088 | 1.02 |
| 2026-09-30 | 66.93 | 64.02 | 66.99 | 63.95 | -2.65% | 18,549,900 | 1,199,100,416 | 1.13 |
| 2026-09-29 | 65.19 | 65.76 | 66.64 | 64.77 | +1.09% | 20,599,600 | 1,351,526,400 | 1.26 |
| 2026-09-28 | 67.71 | 65.05 | 67.73 | 64.75 | -4.35% | 23,575,200 | 1,545,784,704 | 1.44 |
| 2026-09-24 | 66.37 | 68.01 | 68.52 | 66.07 | +1.90% | 32,563,000 | 2,208,720,896 | 1.99 |
| 2026-09-23 | 66.01 | 66.74 | 68.00 | 64.66 | +0.01% | 31,722,100 | 2,101,935,360 | 1.94 |
| 2026-09-22 | 63.55 | 66.73 | 66.92 | 63.30 | +6.68% | 47,023,400 | 3,072,966,656 | 2.87 |
| 2026-09-21 | 63.14 | 62.55 | 63.66 | 62.09 | -1.17% | 19,434,300 | 1,218,548,480 | 1.19 |
| 2026-09-18 | 63.62 | 63.29 | 63.85 | 62.38 | +1.69% | 20,357,000 | 1,286,458,368 | 1.24 |
| 2026-09-17 | 62.01 | 62.24 | 63.86 | 62.00 | -0.54% | 14,222,700 | 890,619,008 | 0.87 |
| 2026-09-16 | 61.00 | 62.58 | 62.91 | 60.44 | +2.74% | 18,753,700 | 1,159,465,600 | 1.15 |
| 2026-09-15 | 61.25 | 60.91 | 61.80 | 60.60 | +0.38% | 14,526,000 | 888,323,072 | 0.89 |
| 2026-09-14 | 60.78 | 60.68 | 61.68 | 60.38 | -0.61% | 13,087,000 | 798,510,144 | 0.80 |
| 2026-09-11 | 61.00 | 61.05 | 61.48 | 59.73 | -1.45% | 16,909,400 | 1,024,914,432 | 1.03 |
| 2026-09-10 | 61.60 | 61.95 | 62.48 | 61.38 | -0.72% | 10,276,900 | 636,045,568 | 0.63 |
| 2026-09-09 | 63.33 | 62.40 | 64.03 | 62.15 | -1.00% | 13,209,600 | 831,605,440 | 0.81 |
| 2026-09-08 | 64.00 | 63.03 | 64.60 | 62.82 | -1.50% | 18,010,000 | 1,145,228,800 | 1.10 |
| 2026-09-07 | 63.70 | 63.99 | 64.20 | 63.29 | +1.68% | 14,117,800 | 900,684,608 | 0.86 |
| 2026-09-04 | 65.19 | 62.93 | 65.47 | 62.55 | -2.30% | 18,302,000 | 1,173,132,800 | 1.12 |
| 2026-09-03 | 65.00 | 64.41 | 65.28 | 63.63 | +0.00% | 14,445,700 | 930,219,648 | 0.88 |
| 2026-09-02 | 63.98 | 64.41 | 65.11 | 63.50 | -0.83% | 14,401,700 | 924,590,656 | 0.88 |
| 2026-09-01 | 66.03 | 64.95 | 66.78 | 64.70 | -1.92% | 19,419,400 | 1,271,283,072 | 1.19 |
| 2026-08-31 | 61.86 | 66.22 | 66.30 | 61.54 | +4.91% | 27,115,300 | 1,752,194,304 | 1.66 |
| 2026-08-28 | 63.90 | 63.12 | 65.35 | 63.11 | -0.89% | 23,595,600 | 1,518,460,544 | 1.44 |
| 2026-08-27 | 62.85 | 63.69 | 63.77 | 62.10 | +2.18% | 18,531,700 | 1,170,963,456 | 1.13 |
| 2026-08-26 | 62.61 | 62.33 | 62.91 | 61.73 | -0.43% | 11,626,100 | 725,289,856 | 0.71 |
需要全历史数据与程序化访问？
查看 润泽科技 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=sz300442 获取全部历史日线。