可靠股份
sz301009 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）
9.01
涨跌幅
-2.70%
成交量
1,833,200 股
成交额
16,710,900 元
换手率
1.21%
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 | 9.25 | 9.01 | 9.31 | 8.98 | -2.70% | 1,833,200 | 16,710,900 | 1.21 |
| 2026-10-13 | 9.21 | 9.26 | 9.33 | 8.88 | +0.65% | 2,959,800 | 27,039,764 | 1.96 |
| 2026-10-12 | 9.31 | 9.20 | 9.31 | 9.07 | -0.65% | 2,604,900 | 23,997,716 | 1.72 |
| 2026-10-09 | 9.23 | 9.26 | 9.28 | 8.92 | +0.87% | 2,866,400 | 26,117,764 | 1.90 |
| 2026-10-08 | 9.27 | 9.18 | 9.38 | 9.13 | -0.76% | 1,980,000 | 18,254,768 | 1.31 |
| 2026-09-30 | 9.38 | 9.25 | 9.39 | 9.23 | -0.64% | 1,605,200 | 14,917,444 | 1.06 |
| 2026-09-29 | 9.29 | 9.31 | 9.33 | 9.15 | +1.20% | 1,705,300 | 15,784,692 | 1.13 |
| 2026-09-28 | 9.38 | 9.20 | 9.38 | 9.16 | -0.97% | 2,233,600 | 20,612,062 | 1.48 |
| 2026-09-24 | 9.11 | 9.29 | 9.40 | 9.11 | +1.09% | 2,595,200 | 24,160,470 | 1.72 |
| 2026-09-23 | 9.23 | 9.19 | 9.33 | 9.15 | -0.86% | 2,455,700 | 22,652,872 | 1.63 |
| 2026-09-22 | 9.20 | 9.27 | 9.34 | 9.08 | +0.98% | 2,756,500 | 25,399,422 | 1.83 |
| 2026-09-21 | 8.95 | 9.18 | 9.21 | 8.80 | +4.91% | 3,562,600 | 32,320,216 | 2.36 |
| 2026-09-18 | 8.77 | 8.75 | 8.96 | 8.70 | +0.23% | 2,860,800 | 25,305,402 | 1.89 |
| 2026-09-17 | 8.59 | 8.73 | 8.76 | 8.50 | +1.04% | 2,158,700 | 18,670,610 | 1.43 |
| 2026-09-16 | 8.46 | 8.64 | 8.66 | 8.36 | +2.01% | 2,329,700 | 19,977,954 | 1.54 |
| 2026-09-15 | 8.93 | 8.47 | 8.93 | 8.47 | -4.40% | 2,985,900 | 25,715,252 | 1.98 |
| 2026-09-14 | 8.69 | 8.86 | 8.95 | 8.68 | +1.03% | 3,043,200 | 26,908,440 | 2.01 |
| 2026-09-11 | 9.03 | 8.77 | 9.13 | 8.68 | -3.84% | 4,117,000 | 36,260,720 | 2.73 |
| 2026-09-10 | 9.32 | 9.12 | 9.35 | 9.08 | -1.94% | 2,410,800 | 22,084,234 | 1.60 |
| 2026-09-09 | 9.44 | 9.30 | 9.68 | 9.27 | -0.96% | 3,438,000 | 32,220,736 | 2.28 |
| 2026-09-08 | 9.27 | 9.39 | 9.41 | 9.20 | +1.62% | 2,525,200 | 23,588,696 | 1.67 |
| 2026-09-07 | 9.20 | 9.24 | 9.29 | 9.07 | +0.65% | 1,937,100 | 17,836,998 | 1.28 |
| 2026-09-04 | 9.08 | 9.18 | 9.31 | 9.04 | +1.55% | 3,210,900 | 29,530,244 | 2.13 |
| 2026-09-03 | 9.22 | 9.04 | 9.38 | 9.01 | -1.85% | 2,586,100 | 23,653,542 | 1.71 |
| 2026-09-02 | 9.20 | 9.21 | 9.29 | 9.11 | -0.86% | 2,605,000 | 23,982,070 | 1.72 |
| 2026-09-01 | 9.18 | 9.29 | 9.35 | 9.15 | +1.09% | 2,832,600 | 26,335,056 | 1.88 |
| 2026-08-31 | 9.20 | 9.19 | 9.28 | 8.80 | -1.08% | 3,642,600 | 33,195,996 | 2.41 |
| 2026-08-28 | 9.16 | 9.29 | 9.32 | 9.12 | +1.09% | 2,059,000 | 19,076,328 | 1.36 |
| 2026-08-27 | 9.19 | 9.19 | 9.28 | 9.10 | +0.00% | 1,975,900 | 18,136,972 | 1.31 |
| 2026-08-26 | 9.23 | 9.19 | 9.34 | 9.15 | +0.22% | 2,489,000 | 23,011,582 | 1.65 |
需要全历史数据与程序化访问？
查看 可靠股份 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=sz301009 获取全部历史日线。