平治信息
sz300571 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）
26.62
涨跌幅
+2.54%
成交量
11,254,600 股
成交额
301,254,688 元
换手率
9.73%
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 | 25.68 | 26.62 | 27.91 | 25.23 | +2.54% | 11,254,600 | 301,254,688 | 9.73 |
| 2026-10-13 | 25.08 | 25.96 | 26.14 | 24.30 | +0.85% | 5,469,500 | 137,801,616 | 4.73 |
| 2026-10-12 | 25.72 | 25.74 | 26.11 | 25.28 | -1.19% | 4,332,700 | 111,610,464 | 3.75 |
| 2026-10-09 | 26.00 | 26.05 | 26.11 | 24.30 | -0.08% | 5,900,200 | 148,720,560 | 5.10 |
| 2026-10-08 | 27.18 | 26.07 | 27.35 | 25.83 | -3.30% | 3,513,100 | 93,023,928 | 3.04 |
| 2026-09-30 | 28.04 | 26.96 | 28.60 | 26.93 | -3.02% | 4,054,200 | 111,435,048 | 3.51 |
| 2026-09-29 | 27.11 | 27.80 | 28.24 | 27.11 | +1.20% | 3,348,600 | 93,283,272 | 2.90 |
| 2026-09-28 | 29.10 | 27.47 | 29.10 | 27.23 | -5.60% | 5,348,500 | 148,550,160 | 4.63 |
| 2026-09-24 | 29.15 | 29.10 | 29.74 | 29.00 | -1.05% | 3,796,500 | 111,536,024 | 3.28 |
| 2026-09-23 | 29.67 | 29.41 | 29.68 | 28.97 | -1.04% | 4,813,600 | 140,825,744 | 4.16 |
| 2026-09-22 | 29.63 | 29.72 | 30.50 | 29.33 | +1.43% | 7,009,500 | 209,416,976 | 6.06 |
| 2026-09-21 | 29.03 | 29.30 | 29.66 | 29.02 | +0.93% | 4,681,300 | 137,004,848 | 4.05 |
| 2026-09-18 | 29.04 | 29.03 | 29.22 | 28.55 | +1.47% | 6,683,700 | 193,398,592 | 5.78 |
| 2026-09-17 | 28.52 | 28.61 | 30.71 | 28.45 | -0.31% | 8,974,600 | 262,122,208 | 7.76 |
| 2026-09-16 | 27.09 | 28.70 | 28.88 | 26.81 | +5.59% | 6,260,500 | 175,559,552 | 5.41 |
| 2026-09-15 | 27.50 | 27.18 | 27.96 | 27.13 | -1.74% | 3,115,500 | 85,614,160 | 2.69 |
| 2026-09-14 | 27.60 | 27.66 | 28.11 | 27.32 | -0.07% | 3,342,200 | 92,605,936 | 2.89 |
| 2026-09-11 | 27.99 | 27.68 | 28.26 | 27.05 | -2.19% | 4,197,800 | 115,663,216 | 3.63 |
| 2026-09-10 | 28.85 | 28.30 | 29.11 | 28.15 | -1.91% | 3,196,500 | 90,663,152 | 2.76 |
| 2026-09-09 | 29.55 | 28.85 | 29.93 | 28.68 | -1.13% | 5,176,800 | 151,733,344 | 4.48 |
| 2026-09-08 | 29.12 | 29.18 | 29.96 | 28.88 | +0.24% | 4,773,600 | 140,928,736 | 4.13 |
| 2026-09-07 | 28.90 | 29.11 | 29.45 | 28.70 | +0.66% | 3,878,100 | 113,073,320 | 3.35 |
| 2026-09-04 | 29.75 | 28.92 | 30.22 | 28.73 | -1.06% | 6,288,500 | 185,579,312 | 5.44 |
| 2026-09-03 | 29.90 | 29.23 | 30.15 | 29.01 | -1.22% | 4,064,300 | 119,769,376 | 3.51 |
| 2026-09-02 | 29.54 | 29.59 | 30.00 | 29.20 | -1.27% | 4,452,600 | 131,678,960 | 3.85 |
| 2026-09-01 | 30.10 | 29.97 | 31.14 | 29.60 | -1.15% | 6,578,700 | 198,792,192 | 5.69 |
| 2026-08-31 | 28.20 | 30.32 | 30.37 | 28.03 | +5.53% | 8,801,400 | 260,552,016 | 7.61 |
| 2026-08-28 | 29.08 | 28.73 | 30.03 | 28.73 | -2.77% | 9,121,900 | 267,521,072 | 7.89 |
| 2026-08-27 | 29.89 | 29.55 | 30.41 | 29.27 | -3.30% | 10,643,700 | 315,425,824 | 9.20 |
| 2026-08-26 | 29.97 | 30.56 | 30.96 | 29.00 | +1.97% | 7,168,800 | 215,539,696 | 6.20 |
需要全历史数据与程序化访问？
查看 平治信息 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=sz300571 获取全部历史日线。