英可瑞

sz300713 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）

13.45

涨跌幅

-3.24%

成交量

2,881,300 股

成交额

39,406,728 元

换手率

3.22%

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	13.84	13.45	14.08	13.45	-3.24%	2,881,300	39,406,728	3.22
2026-10-13	13.49	13.90	13.97	12.92	+1.61%	3,788,100	51,018,152	4.24
2026-10-12	14.09	13.68	14.18	13.58	-1.37%	3,093,600	42,590,516	3.46
2026-10-09	14.19	13.87	14.39	13.16	-2.19%	5,628,800	76,588,104	6.30
2026-10-08	14.40	14.18	14.86	14.03	-0.84%	5,937,800	85,154,624	6.64
2026-09-30	14.56	14.30	15.48	14.25	+0.28%	9,127,200	133,503,000	10.21
2026-09-29	13.66	14.26	14.57	13.31	+6.50%	6,431,600	91,006,664	7.19
2026-09-28	13.62	13.39	13.67	13.33	-1.18%	2,385,900	32,114,604	2.67
2026-09-24	13.53	13.55	13.77	13.53	-0.73%	2,251,400	30,729,212	2.52
2026-09-23	14.01	13.65	14.10	13.57	-1.87%	3,643,200	50,037,112	4.07
2026-09-22	13.60	13.91	14.06	13.52	+1.53%	5,586,700	77,233,616	6.25
2026-09-21	12.92	13.70	13.96	12.69	+7.11%	6,533,600	88,743,744	7.31
2026-09-18	12.89	12.79	13.00	12.67	-0.23%	1,889,000	24,243,288	2.11
2026-09-17	12.77	12.82	12.88	12.42	+0.79%	2,117,800	26,856,190	2.37
2026-09-16	12.39	12.72	12.96	12.29	+1.84%	2,217,100	27,957,044	2.48
2026-09-15	12.91	12.49	12.97	12.41	-3.78%	2,707,600	34,259,224	3.03
2026-09-14	12.78	12.98	13.15	12.64	+0.62%	2,698,100	34,963,880	3.02
2026-09-11	13.22	12.90	13.22	12.60	-2.05%	2,787,700	35,746,488	3.12
2026-09-10	13.26	13.17	13.34	13.10	-1.20%	2,004,700	26,456,290	2.24
2026-09-09	13.50	13.33	13.55	13.20	-1.26%	1,907,100	25,555,710	2.13
2026-09-08	13.48	13.50	13.66	13.41	-0.30%	1,830,200	24,798,718	2.05
2026-09-07	13.72	13.54	13.72	13.33	+0.67%	1,687,300	22,854,174	1.89
2026-09-04	13.64	13.45	13.75	13.38	-0.15%	1,887,900	25,640,292	2.11
2026-09-03	13.67	13.47	13.96	13.42	-1.03%	1,899,000	25,830,860	2.12
2026-09-02	13.63	13.61	13.69	13.39	-0.29%	1,912,300	25,895,696	2.14
2026-09-01	13.65	13.65	13.80	13.45	+0.66%	2,201,400	30,024,556	2.46
2026-08-31	13.17	13.56	13.57	13.02	+1.35%	2,293,100	30,856,020	2.56
2026-08-28	13.45	13.38	13.58	13.33	-1.04%	1,919,300	25,833,696	2.15
2026-08-27	13.40	13.52	13.60	13.35	+0.52%	1,806,700	24,385,704	2.02
2026-08-26	13.45	13.45	13.63	13.34	-0.15%	1,995,500	26,916,340	2.23

需要全历史数据与程序化访问？查看英可瑞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300713 获取全部历史日线。