集智股份

sz300553 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）

46.45

涨跌幅

-3.83%

成交量

2,635,900 股

成交额

123,702,600 元

换手率

3.10%

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	47.98	46.45	48.30	46.26	-3.83%	2,635,900	123,702,600	3.10
2026-10-13	47.51	48.30	49.18	43.81	-0.41%	5,938,900	274,907,360	6.98
2026-10-12	50.61	48.50	51.47	47.70	-2.32%	3,739,000	183,983,392	4.39
2026-10-09	52.99	49.65	53.02	46.76	-6.71%	5,952,800	292,790,464	7.00
2026-10-08	58.31	53.22	58.49	52.68	-5.55%	4,444,300	244,262,304	5.22
2026-09-30	57.82	56.35	61.98	56.26	-5.37%	3,795,000	220,902,704	4.46
2026-09-29	59.29	59.55	60.12	57.79	-0.57%	3,760,700	222,172,400	4.42
2026-09-28	65.06	59.89	65.32	58.91	-8.86%	5,681,200	345,133,120	6.68
2026-09-24	66.99	65.71	67.90	65.14	-2.29%	3,843,000	255,337,504	4.52
2026-09-23	66.00	67.25	67.70	65.67	+1.43%	3,833,300	255,967,120	4.50
2026-09-22	68.00	66.30	69.50	65.93	-1.85%	4,782,400	322,499,104	5.62
2026-09-21	69.50	67.55	69.50	67.01	-1.65%	4,432,500	300,972,512	5.21
2026-09-18	67.63	68.68	69.30	65.09	+4.09%	9,458,300	634,853,440	11.12
2026-09-17	59.71	65.98	67.80	59.71	+10.52%	10,710,600	705,809,984	12.59
2026-09-16	54.51	59.70	60.00	54.51	+8.72%	6,716,100	394,376,704	7.89
2026-09-15	56.15	54.91	56.68	54.50	-1.33%	3,898,200	215,805,440	4.58
2026-09-14	51.43	55.65	57.14	51.00	+7.33%	7,151,100	392,658,208	8.40
2026-09-11	53.51	51.85	53.80	49.57	-4.78%	5,824,000	300,194,016	6.84
2026-09-10	56.14	54.45	56.99	54.10	-4.15%	5,466,800	300,098,080	6.42
2026-09-09	57.58	56.81	58.87	56.18	-1.81%	6,475,300	370,402,944	7.61
2026-09-08	51.30	57.86	58.88	50.66	+12.83%	9,830,100	550,969,344	11.55
2026-09-07	52.58	51.28	53.27	50.71	+2.23%	6,392,700	331,066,496	7.51
2026-09-04	52.02	50.16	52.96	49.53	-0.79%	7,897,400	405,432,832	9.28
2026-09-03	46.98	50.56	51.06	46.50	+8.85%	6,775,900	332,294,496	7.96
2026-09-02	46.76	46.45	47.05	45.60	-2.05%	4,555,600	210,509,840	5.35
2026-09-01	46.13	47.42	48.08	44.90	+3.04%	6,674,400	312,212,640	7.84
2026-08-31	41.93	46.02	46.40	41.50	+7.98%	6,462,400	289,825,600	7.59
2026-08-28	45.00	42.62	45.02	42.60	-4.48%	5,190,100	226,189,776	6.10
2026-08-27	43.15	44.62	45.50	42.80	+4.86%	4,533,900	200,144,192	5.33
2026-08-26	43.51	42.55	44.29	41.48	-3.08%	5,203,900	222,361,760	6.12

需要全历史数据与程序化访问？查看集智股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300553 获取全部历史日线。