崧盛股份
sz301002 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）
30.69
涨跌幅
-1.29%
成交量
14,567,100 股
成交额
451,255,744 元
换手率
16.59%
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 | 30.60 | 30.69 | 32.20 | 29.76 | -1.29% | 14,567,100 | 451,255,744 | 16.59 |
| 2026-10-13 | 29.99 | 31.09 | 32.00 | 29.01 | +1.27% | 20,801,500 | 635,700,288 | 23.69 |
| 2026-10-12 | 27.87 | 30.70 | 30.70 | 27.64 | +13.28% | 15,981,200 | 477,669,216 | 18.20 |
| 2026-10-09 | 27.88 | 27.10 | 28.16 | 25.18 | -3.76% | 7,477,300 | 197,278,464 | 8.52 |
| 2026-10-08 | 28.34 | 28.16 | 29.55 | 28.02 | -0.04% | 5,429,200 | 155,385,488 | 6.18 |
| 2026-09-30 | 28.18 | 28.17 | 29.58 | 27.53 | +0.36% | 7,360,500 | 210,593,872 | 8.38 |
| 2026-09-29 | 26.05 | 28.07 | 28.60 | 25.72 | +6.77% | 4,979,600 | 137,333,184 | 5.67 |
| 2026-09-28 | 27.40 | 26.29 | 27.68 | 26.00 | -4.33% | 2,657,000 | 70,353,432 | 3.03 |
| 2026-09-24 | 28.28 | 27.48 | 28.28 | 27.38 | -2.45% | 2,376,200 | 66,085,216 | 2.71 |
| 2026-09-23 | 27.99 | 28.17 | 28.62 | 27.50 | +0.79% | 3,886,600 | 109,097,208 | 4.43 |
| 2026-09-22 | 28.25 | 27.95 | 28.50 | 27.81 | +0.11% | 3,090,100 | 86,756,440 | 3.52 |
| 2026-09-21 | 27.39 | 27.92 | 28.46 | 27.27 | +2.16% | 3,511,300 | 98,314,816 | 4.00 |
| 2026-09-18 | 27.02 | 27.33 | 27.39 | 26.75 | +3.05% | 3,215,200 | 87,209,096 | 3.66 |
| 2026-09-17 | 26.86 | 26.52 | 27.14 | 26.30 | -1.52% | 2,622,300 | 69,934,072 | 2.99 |
| 2026-09-16 | 25.96 | 26.93 | 27.19 | 25.79 | +3.10% | 3,096,200 | 82,453,920 | 3.53 |
| 2026-09-15 | 26.99 | 26.12 | 26.99 | 26.12 | -3.26% | 2,701,300 | 71,648,168 | 3.08 |
| 2026-09-14 | 25.66 | 27.00 | 27.28 | 25.37 | +4.57% | 4,486,700 | 119,171,384 | 5.11 |
| 2026-09-11 | 26.55 | 25.82 | 26.76 | 25.23 | -4.23% | 3,311,600 | 85,524,328 | 3.77 |
| 2026-09-10 | 27.17 | 26.96 | 27.27 | 26.68 | -1.68% | 2,431,100 | 65,618,796 | 2.77 |
| 2026-09-09 | 27.92 | 27.42 | 28.27 | 27.33 | -1.79% | 3,108,200 | 86,170,304 | 3.54 |
| 2026-09-08 | 28.35 | 27.92 | 28.59 | 27.80 | -1.52% | 3,902,400 | 109,438,512 | 4.44 |
| 2026-09-07 | 28.02 | 28.35 | 28.66 | 27.87 | +1.11% | 4,207,700 | 119,488,536 | 4.79 |
| 2026-09-04 | 28.60 | 28.04 | 29.27 | 27.80 | -1.58% | 4,972,900 | 141,979,856 | 5.66 |
| 2026-09-03 | 28.10 | 28.49 | 28.69 | 27.58 | +1.64% | 4,293,900 | 121,029,112 | 4.89 |
| 2026-09-02 | 27.79 | 28.03 | 28.30 | 27.55 | -0.39% | 4,147,200 | 116,064,672 | 4.72 |
| 2026-09-01 | 28.90 | 28.14 | 28.90 | 27.67 | -2.60% | 4,797,200 | 134,593,648 | 5.46 |
| 2026-08-31 | 27.66 | 28.89 | 29.00 | 27.60 | +2.59% | 5,170,500 | 147,947,424 | 5.89 |
| 2026-08-28 | 28.29 | 28.16 | 29.17 | 28.02 | -0.60% | 4,436,000 | 126,165,344 | 5.05 |
| 2026-08-27 | 27.66 | 28.33 | 28.50 | 27.23 | +2.42% | 4,886,600 | 136,977,152 | 5.57 |
| 2026-08-26 | 27.76 | 27.66 | 28.53 | 26.90 | -0.79% | 4,107,700 | 113,416,608 | 4.68 |
需要全历史数据与程序化访问？
查看 崧盛股份 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=sz301002 获取全部历史日线。