通用电梯
sz300931 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）
15.22
涨跌幅
-1.68%
成交量
8,913,700 股
成交额
138,287,840 元
换手率
4.56%
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 | 15.61 | 15.22 | 16.09 | 15.02 | -1.68% | 8,913,700 | 138,287,840 | 4.56 |
| 2026-10-13 | 16.00 | 15.48 | 16.08 | 14.44 | -4.39% | 15,218,900 | 229,927,600 | 7.79 |
| 2026-10-12 | 16.63 | 16.19 | 17.20 | 16.12 | -4.71% | 10,213,300 | 168,192,336 | 5.23 |
| 2026-10-09 | 18.30 | 16.99 | 18.30 | 15.46 | -8.06% | 22,352,400 | 376,768,896 | 11.44 |
| 2026-10-08 | 17.82 | 18.48 | 18.97 | 17.82 | +3.70% | 16,568,600 | 305,880,032 | 8.48 |
| 2026-09-30 | 17.50 | 17.82 | 18.66 | 17.25 | +4.64% | 17,259,100 | 309,827,712 | 8.83 |
| 2026-09-29 | 16.80 | 17.03 | 17.50 | 16.50 | +0.18% | 14,013,800 | 239,447,392 | 7.17 |
| 2026-09-28 | 17.40 | 17.00 | 18.12 | 16.72 | -2.63% | 23,314,700 | 399,789,632 | 11.93 |
| 2026-09-24 | 19.01 | 17.46 | 19.20 | 16.48 | -9.11% | 43,311,400 | 750,051,712 | 22.16 |
| 2026-09-23 | 16.03 | 19.21 | 19.21 | 16.02 | +19.99% | 46,914,500 | 873,672,640 | 24.01 |
| 2026-09-22 | 16.16 | 16.01 | 16.45 | 15.94 | -1.78% | 7,398,600 | 119,215,320 | 3.79 |
| 2026-09-21 | 16.95 | 16.30 | 16.96 | 16.27 | -3.26% | 10,475,900 | 172,975,104 | 5.36 |
| 2026-09-18 | 16.68 | 16.85 | 16.87 | 16.22 | +1.94% | 10,809,700 | 179,815,200 | 5.53 |
| 2026-09-17 | 15.65 | 16.53 | 16.66 | 15.56 | +6.03% | 14,106,500 | 230,096,352 | 7.22 |
| 2026-09-16 | 15.00 | 15.59 | 15.85 | 14.78 | +3.93% | 7,886,600 | 121,912,256 | 4.04 |
| 2026-09-15 | 15.16 | 15.00 | 15.44 | 14.90 | -1.06% | 4,434,200 | 66,933,328 | 2.27 |
| 2026-09-14 | 15.11 | 15.16 | 15.48 | 14.86 | -0.20% | 5,909,600 | 89,514,152 | 3.02 |
| 2026-09-11 | 16.01 | 15.19 | 16.05 | 15.03 | -6.00% | 7,866,600 | 120,799,528 | 4.03 |
| 2026-09-10 | 15.97 | 16.16 | 16.27 | 15.50 | +1.06% | 6,725,000 | 107,212,280 | 3.44 |
| 2026-09-09 | 15.48 | 15.99 | 16.16 | 15.31 | +3.50% | 11,678,400 | 185,833,712 | 5.98 |
| 2026-09-08 | 15.34 | 15.45 | 15.67 | 15.17 | +1.05% | 5,548,100 | 85,362,848 | 2.84 |
| 2026-09-07 | 15.15 | 15.29 | 15.65 | 15.07 | +1.33% | 7,308,000 | 112,339,672 | 3.74 |
| 2026-09-04 | 15.65 | 15.09 | 15.94 | 14.93 | -2.77% | 5,988,500 | 91,468,320 | 3.06 |
| 2026-09-03 | 15.70 | 15.52 | 15.79 | 15.20 | +0.26% | 4,459,700 | 69,239,432 | 2.28 |
| 2026-09-02 | 15.74 | 15.48 | 15.93 | 15.39 | -1.84% | 4,626,300 | 72,099,344 | 2.37 |
| 2026-09-01 | 15.80 | 15.77 | 15.99 | 15.26 | -0.32% | 5,807,000 | 90,392,808 | 2.97 |
| 2026-08-31 | 15.00 | 15.82 | 15.99 | 14.84 | +4.35% | 7,326,200 | 113,646,800 | 3.75 |
| 2026-08-28 | 15.03 | 15.16 | 15.50 | 14.95 | +0.93% | 4,073,200 | 62,049,136 | 2.08 |
| 2026-08-27 | 15.12 | 15.02 | 15.23 | 14.70 | +0.47% | 3,292,600 | 49,241,724 | 1.68 |
| 2026-08-26 | 15.12 | 14.95 | 15.25 | 14.76 | -0.40% | 3,641,000 | 54,447,484 | 1.86 |
需要全历史数据与程序化访问？
查看 通用电梯 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=sz300931 获取全部历史日线。