派瑞股份
sz300831 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）
12.44
涨跌幅
-2.96%
成交量
2,161,200 股
成交额
27,265,604 元
换手率
1.17%
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 | 12.82 | 12.44 | 12.86 | 12.44 | -2.96% | 2,161,200 | 27,265,604 | 1.17 |
| 2026-10-13 | 12.72 | 12.82 | 12.85 | 12.41 | -0.23% | 2,850,300 | 36,038,256 | 1.54 |
| 2026-10-12 | 12.88 | 12.85 | 13.17 | 12.72 | -1.00% | 2,905,100 | 37,582,252 | 1.57 |
| 2026-10-09 | 13.19 | 12.98 | 13.35 | 12.70 | -1.22% | 3,915,500 | 50,737,700 | 2.12 |
| 2026-10-08 | 13.30 | 13.14 | 13.46 | 13.07 | -0.76% | 2,053,600 | 27,213,944 | 1.11 |
| 2026-09-30 | 13.48 | 13.24 | 13.53 | 13.23 | -1.12% | 1,856,300 | 24,742,860 | 1.01 |
| 2026-09-29 | 13.36 | 13.39 | 13.62 | 13.36 | -0.07% | 2,511,200 | 33,911,600 | 1.36 |
| 2026-09-28 | 13.83 | 13.40 | 13.90 | 13.30 | -3.67% | 3,829,600 | 51,875,520 | 2.08 |
| 2026-09-24 | 14.10 | 13.91 | 14.10 | 13.88 | -1.07% | 2,615,100 | 36,541,620 | 1.42 |
| 2026-09-23 | 14.15 | 14.06 | 14.25 | 14.04 | -1.40% | 3,928,100 | 55,378,920 | 2.13 |
| 2026-09-22 | 14.53 | 14.26 | 14.54 | 14.23 | -0.90% | 2,815,700 | 40,474,796 | 1.53 |
| 2026-09-21 | 14.46 | 14.39 | 14.56 | 14.37 | -0.76% | 3,263,200 | 47,127,596 | 1.77 |
| 2026-09-18 | 14.39 | 14.50 | 14.60 | 14.30 | +1.90% | 3,814,600 | 55,196,608 | 2.07 |
| 2026-09-17 | 14.21 | 14.23 | 14.41 | 14.06 | +0.28% | 3,035,800 | 43,228,192 | 1.65 |
| 2026-09-16 | 14.04 | 14.19 | 14.34 | 14.02 | +0.35% | 3,540,000 | 50,284,208 | 1.92 |
| 2026-09-15 | 14.08 | 14.14 | 14.35 | 13.77 | +0.93% | 3,660,800 | 51,432,664 | 1.98 |
| 2026-09-14 | 14.05 | 14.01 | 14.32 | 13.84 | -0.64% | 2,850,300 | 40,123,144 | 1.54 |
| 2026-09-11 | 14.11 | 14.10 | 14.13 | 13.83 | -1.12% | 3,537,500 | 49,435,692 | 1.92 |
| 2026-09-10 | 14.36 | 14.26 | 14.44 | 14.21 | -0.70% | 2,148,100 | 30,713,824 | 1.16 |
| 2026-09-09 | 14.54 | 14.36 | 14.59 | 14.32 | -1.24% | 3,302,700 | 47,622,900 | 1.79 |
| 2026-09-08 | 14.63 | 14.54 | 14.66 | 14.43 | -0.75% | 4,229,200 | 61,449,204 | 2.29 |
| 2026-09-07 | 15.00 | 14.65 | 15.20 | 14.58 | -1.94% | 7,423,400 | 109,788,288 | 4.02 |
| 2026-09-04 | 15.23 | 14.94 | 15.34 | 14.85 | -1.13% | 2,786,800 | 42,181,708 | 1.51 |
| 2026-09-03 | 15.23 | 15.11 | 15.28 | 15.00 | -0.59% | 2,726,400 | 41,191,848 | 1.48 |
| 2026-09-02 | 15.10 | 15.20 | 15.69 | 15.04 | +0.26% | 3,841,000 | 59,068,948 | 2.08 |
| 2026-09-01 | 15.20 | 15.16 | 15.27 | 15.01 | -0.20% | 3,491,300 | 52,872,700 | 1.89 |
| 2026-08-31 | 15.31 | 15.19 | 15.55 | 15.00 | -4.16% | 7,127,800 | 108,611,968 | 3.86 |
| 2026-08-28 | 15.59 | 15.85 | 16.08 | 15.41 | +1.93% | 5,962,000 | 93,957,616 | 3.23 |
| 2026-08-27 | 15.18 | 15.55 | 15.79 | 15.08 | +3.25% | 5,856,200 | 90,926,696 | 3.17 |
| 2026-08-26 | 15.20 | 15.06 | 15.49 | 14.89 | -1.38% | 5,167,500 | 78,167,184 | 2.80 |
需要全历史数据与程序化访问？
查看 派瑞股份 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=sz300831 获取全部历史日线。