智莱科技

sz300771 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）

11.12

涨跌幅

-3.89%

成交量

4,167,900 股

成交额

46,958,728 元

换手率

2.20%

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	11.50	11.12	11.57	11.09	-3.89%	4,167,900	46,958,728	2.20
2026-10-13	11.34	11.57	11.70	11.03	+1.05%	6,307,000	71,979,568	3.34
2026-10-12	11.45	11.45	11.52	11.22	-0.35%	3,989,900	45,463,012	2.11
2026-10-09	11.54	11.49	11.54	11.01	+0.17%	5,905,200	66,694,612	3.12
2026-10-08	11.32	11.47	11.58	11.24	+1.33%	3,689,600	42,102,920	1.95
2026-09-30	11.42	11.32	11.51	11.29	-0.79%	3,370,900	38,414,432	1.78
2026-09-29	11.20	11.41	11.50	11.12	+1.60%	3,763,400	42,724,516	1.99
2026-09-28	11.40	11.23	11.49	11.18	-1.75%	3,026,300	34,233,224	1.60
2026-09-24	11.47	11.43	11.56	11.37	-0.17%	3,651,300	41,907,168	1.93
2026-09-23	11.48	11.45	11.52	11.30	-0.26%	2,743,600	31,246,534	1.45
2026-09-22	11.47	11.48	11.60	11.42	+0.70%	4,740,600	54,532,028	2.51
2026-09-21	11.28	11.40	11.45	11.25	+0.71%	3,707,500	42,124,488	1.96
2026-09-18	11.17	11.32	11.34	11.09	+2.07%	4,580,600	51,554,876	2.42
2026-09-17	11.11	11.09	11.21	10.89	-0.72%	3,704,500	40,836,856	1.96
2026-09-16	10.93	11.17	11.22	10.91	+1.18%	3,141,400	34,912,572	1.66
2026-09-15	11.28	11.04	11.31	10.94	-2.04%	3,597,300	39,881,536	1.90
2026-09-14	11.12	11.27	11.39	11.12	+0.54%	2,139,500	24,119,804	1.13
2026-09-11	11.30	11.21	11.37	11.06	-1.32%	3,293,000	36,765,812	1.74
2026-09-10	11.52	11.36	11.52	11.35	-1.90%	2,846,300	32,500,732	1.51
2026-09-09	11.70	11.58	11.72	11.53	-1.19%	2,415,500	28,044,440	1.28
2026-09-08	11.65	11.72	11.77	11.65	+0.34%	2,256,000	26,423,360	1.19
2026-09-07	11.71	11.68	11.79	11.62	-0.26%	3,355,300	39,266,608	1.77
2026-09-04	11.85	11.71	11.97	11.63	-0.34%	3,631,500	42,943,624	1.92
2026-09-03	11.90	11.75	12.01	11.72	-0.68%	2,546,700	30,143,384	1.35
2026-09-02	11.88	11.83	11.99	11.75	-1.42%	3,941,600	46,735,396	2.08
2026-09-01	11.85	12.00	12.04	11.83	+1.01%	3,987,000	47,723,988	2.11
2026-08-31	11.86	11.88	11.97	11.75	+0.17%	4,595,600	54,534,348	2.43
2026-08-28	11.90	11.86	11.97	11.84	-0.59%	3,754,500	44,659,984	1.99
2026-08-27	11.73	11.93	12.08	11.73	+1.45%	6,431,200	76,932,976	3.40
2026-08-26	11.80	11.76	11.98	11.52	+2.53%	7,092,600	83,620,168	3.75

需要全历史数据与程序化访问？查看智莱科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300771 获取全部历史日线。