西菱动力

sz300733 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

+0.37%

成交量

7,454,600 股

成交额

100,175,128 元

换手率

2.55%

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	13.30	13.45	13.75	13.05	+0.37%	7,454,600	100,175,128	2.55
2026-10-13	12.15	13.40	13.49	12.14	+8.33%	11,592,900	150,983,040	3.96
2026-10-12	12.75	12.37	12.81	12.25	-1.83%	3,065,200	38,086,556	1.05
2026-10-09	12.29	12.60	12.70	11.89	+2.52%	6,215,600	76,178,616	2.13
2026-10-08	13.07	12.29	13.10	12.22	-6.33%	7,112,800	89,062,256	2.43
2026-09-30	12.71	13.12	13.22	12.59	+3.23%	7,142,600	92,204,680	2.44
2026-09-29	12.89	12.71	13.05	12.70	-1.40%	3,909,600	50,237,160	1.34
2026-09-28	13.43	12.89	13.44	12.84	-3.73%	4,478,800	58,507,776	1.53
2026-09-24	13.62	13.39	13.80	13.34	-2.76%	4,654,800	63,154,360	1.59
2026-09-23	14.25	13.77	14.28	13.59	-2.62%	6,507,500	90,063,856	2.23
2026-09-22	13.89	14.14	14.19	13.73	+2.39%	9,564,300	134,204,000	3.27
2026-09-21	13.65	13.81	14.12	13.27	+1.54%	12,328,300	169,284,592	4.22
2026-09-18	13.31	13.60	14.20	13.29	+2.26%	12,484,500	172,497,216	4.27
2026-09-17	12.71	13.30	13.58	12.71	+4.07%	7,403,100	98,102,584	2.53
2026-09-16	12.64	12.78	12.82	12.47	+1.11%	2,611,700	33,175,222	0.89
2026-09-15	12.69	12.64	12.86	12.51	-0.08%	2,881,200	36,516,948	0.99
2026-09-14	12.65	12.65	12.71	12.44	-0.08%	2,677,400	33,739,516	0.92
2026-09-11	12.73	12.66	12.95	12.55	-1.78%	4,018,200	51,132,604	1.37
2026-09-10	13.11	12.89	13.16	12.68	-1.68%	4,096,400	52,579,476	1.40
2026-09-09	13.20	13.11	13.27	13.11	-0.68%	2,800,300	36,882,156	0.96
2026-09-08	13.40	13.20	13.47	13.17	-1.93%	3,314,800	44,092,080	1.13
2026-09-07	13.70	13.46	13.77	13.44	-1.97%	3,605,700	48,831,292	1.23
2026-09-04	13.84	13.73	14.14	13.63	-0.72%	4,370,100	60,915,808	1.49
2026-09-03	13.80	13.83	13.95	13.60	+0.44%	3,382,800	46,811,560	1.16
2026-09-02	13.70	13.77	13.89	13.58	-0.07%	3,496,600	48,022,172	1.20
2026-09-01	13.74	13.78	13.95	13.58	+0.29%	3,618,100	49,701,868	1.24
2026-08-31	13.48	13.74	13.86	13.31	+1.40%	4,595,000	62,451,136	1.57
2026-08-28	13.61	13.55	13.82	13.41	-0.59%	4,107,800	55,846,872	1.40
2026-08-27	13.41	13.63	13.65	13.28	+1.72%	3,602,300	48,504,844	1.23
2026-08-26	13.56	13.40	13.77	13.40	-2.05%	3,557,000	48,327,368	1.22

需要全历史数据与程序化访问？查看西菱动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300733 获取全部历史日线。