肇民科技

sz301000 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）

21.11

涨跌幅

-4.18%

成交量

2,204,400 股

成交额

47,119,156 元

换手率

0.96%

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	22.10	21.11	22.11	21.10	-4.18%	2,204,400	47,119,156	0.96
2026-10-13	22.08	22.03	22.22	21.32	-1.56%	2,541,800	55,394,488	1.11
2026-10-12	22.50	22.38	22.57	22.04	-0.89%	1,927,900	43,016,944	0.84
2026-10-09	22.69	22.58	22.73	21.25	-0.44%	4,067,300	89,319,616	1.77
2026-10-08	23.40	22.68	23.59	22.39	-3.45%	2,522,300	57,840,832	1.10
2026-09-30	23.56	23.49	24.12	23.34	-0.13%	2,493,600	59,034,760	1.08
2026-09-29	23.81	23.52	23.95	23.35	-0.88%	1,760,200	41,583,460	0.77
2026-09-28	24.39	23.73	24.53	23.51	-2.71%	3,387,400	80,890,248	1.47
2026-09-24	24.60	24.39	25.15	24.39	-0.89%	2,742,100	67,827,888	1.19
2026-09-23	24.66	24.61	24.75	24.41	-0.12%	2,196,300	53,992,956	0.95
2026-09-22	25.00	24.64	25.28	24.56	-1.24%	3,044,500	75,458,544	1.32
2026-09-21	24.47	24.95	25.53	24.46	+1.55%	4,682,700	117,591,688	2.04
2026-09-18	24.28	24.57	24.91	24.20	+0.90%	6,398,000	157,047,824	2.78
2026-09-17	23.05	24.35	24.80	22.86	+5.64%	7,505,400	181,450,528	3.26
2026-09-16	22.51	23.05	23.24	22.44	+1.54%	1,723,000	39,443,848	0.75
2026-09-15	22.97	22.70	23.04	22.67	-1.18%	1,566,200	35,706,896	0.68
2026-09-14	22.87	22.97	23.29	22.59	+0.53%	2,070,200	47,646,508	0.90
2026-09-11	23.14	22.85	23.20	22.38	-2.23%	2,538,000	57,613,656	1.10
2026-09-10	23.99	23.37	24.00	23.35	-2.42%	1,885,800	44,344,996	0.82
2026-09-09	24.34	23.95	24.80	23.93	-0.95%	2,597,800	63,072,000	1.13
2026-09-08	24.31	24.18	24.55	23.95	-0.45%	2,428,600	58,914,804	1.06
2026-09-07	23.47	24.29	24.33	23.38	+3.58%	3,110,600	74,916,632	1.35
2026-09-04	24.38	23.45	24.44	23.26	-2.37%	3,082,000	73,689,760	1.34
2026-09-03	24.11	24.02	24.50	23.89	-0.41%	2,121,700	51,225,500	0.92
2026-09-02	24.01	24.12	24.32	23.76	-0.37%	1,991,300	47,911,624	0.87
2026-09-01	24.39	24.21	24.72	24.02	-0.98%	2,351,300	57,031,160	1.02
2026-08-31	23.80	24.45	24.53	23.80	+1.20%	2,393,500	58,188,844	1.04
2026-08-28	24.40	24.16	24.73	24.13	-0.98%	3,085,200	75,399,880	1.34
2026-08-27	24.08	24.40	24.47	23.85	+1.41%	2,766,900	67,146,392	1.20
2026-08-26	24.55	24.06	24.79	23.92	-1.80%	2,621,000	63,604,528	1.14

需要全历史数据与程序化访问？查看肇民科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301000 获取全部历史日线。