智动力

sz300686 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）

13.14

涨跌幅

-3.24%

成交量

3,318,500 股

成交额

44,230,560 元

换手率

1.28%

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	13.46	13.14	13.59	13.09	-3.24%	3,318,500	44,230,560	1.28
2026-10-13	13.21	13.58	13.77	12.60	+1.19%	6,261,200	82,437,224	2.42
2026-10-12	13.63	13.42	13.91	13.40	-2.40%	7,478,400	102,127,760	2.89
2026-10-09	13.66	13.75	13.94	12.80	-0.07%	7,350,600	98,157,672	2.84
2026-10-08	14.29	13.76	14.58	13.60	-3.78%	5,795,800	80,616,800	2.24
2026-09-30	14.61	14.30	14.95	14.12	-2.59%	6,181,800	88,910,040	2.39
2026-09-29	14.36	14.68	15.12	14.12	+3.82%	7,450,600	109,969,096	2.88
2026-09-28	14.68	14.14	14.83	14.01	-4.27%	5,184,700	74,237,032	2.00
2026-09-24	15.07	14.77	15.30	14.71	-1.40%	6,626,300	99,390,904	2.56
2026-09-23	14.86	14.98	15.09	14.62	+1.22%	4,348,300	64,618,340	1.68
2026-09-22	15.14	14.80	15.20	14.77	-2.18%	4,495,000	67,217,016	1.74
2026-09-21	14.84	15.13	15.18	14.76	+1.82%	5,164,500	77,786,088	1.99
2026-09-18	14.80	14.86	15.10	14.60	+1.92%	5,027,900	74,718,664	1.94
2026-09-17	14.47	14.58	14.74	14.30	+0.48%	3,909,300	56,825,372	1.51
2026-09-16	14.22	14.51	14.60	14.06	+2.18%	4,570,400	65,727,144	1.77
2026-09-15	14.39	14.20	14.61	14.17	-2.41%	4,274,800	61,504,896	1.65
2026-09-14	13.95	14.55	14.78	13.60	+4.53%	6,880,800	99,319,016	2.66
2026-09-11	13.95	13.92	14.13	13.37	-1.21%	6,481,500	89,323,296	2.50
2026-09-10	14.20	14.09	14.34	13.92	-1.61%	4,199,500	59,243,236	1.62
2026-09-09	14.60	14.32	14.65	14.21	-1.38%	3,608,900	51,984,304	1.39
2026-09-08	14.80	14.52	14.83	14.40	-1.96%	4,785,200	69,826,904	1.85
2026-09-07	14.72	14.81	14.88	14.46	+2.49%	4,959,100	73,090,376	1.92
2026-09-04	15.07	14.45	15.17	14.32	-3.73%	5,933,600	87,456,728	2.29
2026-09-03	15.10	15.01	15.34	14.80	-0.53%	4,953,300	74,415,168	1.91
2026-09-02	14.90	15.09	15.30	14.75	-0.59%	5,408,400	81,255,424	2.09
2026-09-01	15.16	15.18	15.39	14.94	-0.13%	7,911,800	119,908,152	3.06
2026-08-31	14.56	15.20	15.28	14.50	+3.40%	8,220,600	122,931,168	3.18
2026-08-28	14.85	14.70	15.19	14.70	-2.00%	7,561,500	112,630,704	2.92
2026-08-27	15.13	15.00	15.13	14.70	+0.13%	10,345,200	154,253,056	4.00
2026-08-26	14.26	14.98	15.08	14.03	+4.03%	12,173,000	177,805,392	4.70

需要全历史数据与程序化访问？查看智动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300686 获取全部历史日线。