因赛集团
sz300781 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）
30.19
涨跌幅
+1.11%
成交量
14,920,900 股
成交额
449,910,464 元
换手率
12.32%
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 | 29.70 | 30.19 | 30.92 | 29.12 | +1.11% | 14,920,900 | 449,910,464 | 12.32 |
| 2026-10-13 | 29.83 | 29.86 | 30.85 | 29.05 | -2.42% | 14,640,400 | 434,255,872 | 12.09 |
| 2026-10-12 | 27.31 | 30.60 | 31.57 | 26.76 | +12.09% | 19,208,000 | 570,036,544 | 15.86 |
| 2026-10-09 | 25.23 | 27.30 | 27.55 | 23.92 | +7.40% | 7,507,000 | 193,820,448 | 6.20 |
| 2026-10-08 | 27.00 | 25.42 | 27.00 | 25.27 | -5.54% | 4,013,100 | 103,603,464 | 3.31 |
| 2026-09-30 | 27.87 | 26.91 | 27.98 | 26.91 | -2.68% | 3,942,300 | 107,518,032 | 3.25 |
| 2026-09-29 | 25.70 | 27.65 | 28.00 | 25.60 | +7.21% | 5,951,500 | 161,468,272 | 4.91 |
| 2026-09-28 | 26.97 | 25.79 | 26.97 | 25.57 | -3.59% | 2,644,500 | 68,557,280 | 2.18 |
| 2026-09-24 | 27.18 | 26.75 | 27.78 | 26.73 | -2.41% | 3,298,200 | 89,405,320 | 2.72 |
| 2026-09-23 | 28.30 | 27.41 | 28.37 | 27.34 | -3.42% | 5,369,000 | 148,496,800 | 4.43 |
| 2026-09-22 | 28.14 | 28.38 | 28.92 | 27.35 | +3.96% | 8,102,700 | 228,709,952 | 6.69 |
| 2026-09-21 | 26.41 | 27.30 | 27.76 | 26.34 | +3.21% | 5,476,200 | 148,446,640 | 4.52 |
| 2026-09-18 | 26.47 | 26.45 | 26.75 | 26.20 | -0.08% | 3,476,900 | 91,927,608 | 2.87 |
| 2026-09-17 | 25.31 | 26.47 | 26.88 | 25.31 | +3.56% | 5,196,700 | 137,028,432 | 4.29 |
| 2026-09-16 | 25.30 | 25.56 | 25.79 | 24.88 | +0.67% | 2,593,600 | 66,010,352 | 2.14 |
| 2026-09-15 | 26.42 | 25.39 | 26.57 | 25.38 | -3.02% | 3,258,500 | 84,181,280 | 2.69 |
| 2026-09-14 | 26.51 | 26.18 | 26.59 | 26.00 | -2.31% | 2,765,700 | 72,483,688 | 2.28 |
| 2026-09-11 | 26.83 | 26.80 | 27.29 | 26.24 | -1.69% | 4,289,000 | 114,862,816 | 3.54 |
| 2026-09-10 | 28.04 | 27.26 | 28.21 | 27.17 | -3.09% | 3,295,200 | 90,675,248 | 2.72 |
| 2026-09-09 | 28.87 | 28.13 | 29.19 | 27.92 | -3.66% | 4,559,700 | 129,037,208 | 3.76 |
| 2026-09-08 | 28.62 | 29.20 | 29.79 | 28.62 | +1.07% | 5,875,800 | 172,037,968 | 4.85 |
| 2026-09-07 | 29.01 | 28.89 | 29.42 | 28.50 | -0.45% | 6,753,700 | 194,768,640 | 5.58 |
| 2026-09-04 | 27.90 | 29.02 | 30.70 | 27.80 | +4.99% | 11,522,300 | 340,056,192 | 9.51 |
| 2026-09-03 | 28.72 | 27.64 | 29.10 | 27.51 | -2.81% | 4,681,000 | 131,934,480 | 3.86 |
| 2026-09-02 | 28.88 | 28.44 | 29.42 | 28.28 | -2.34% | 6,052,400 | 173,152,640 | 5.00 |
| 2026-09-01 | 27.69 | 29.12 | 29.60 | 27.66 | +4.30% | 11,013,300 | 319,348,064 | 9.09 |
| 2026-08-31 | 25.95 | 27.92 | 28.19 | 25.90 | +6.81% | 8,091,600 | 220,826,176 | 6.68 |
| 2026-08-28 | 26.26 | 26.14 | 26.80 | 25.91 | +0.46% | 4,226,500 | 111,357,024 | 3.49 |
| 2026-08-27 | 25.81 | 26.02 | 26.19 | 25.71 | +0.93% | 2,225,600 | 57,874,880 | 1.84 |
| 2026-08-26 | 26.68 | 25.78 | 26.83 | 25.62 | -3.70% | 3,992,900 | 103,700,672 | 3.30 |
需要全历史数据与程序化访问？
查看 因赛集团 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=sz300781 获取全部历史日线。