雷尔伟

sz301016 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）

13.71

涨跌幅

-1.01%

成交量

2,865,100 股

成交额

39,802,880 元

换手率

0.98%

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	13.78	13.71	14.23	13.65	-1.01%	2,865,100	39,802,880	0.98
2026-10-13	13.73	13.85	13.97	13.20	-1.21%	3,599,300	48,971,244	1.23
2026-10-12	14.29	14.02	14.40	13.90	-1.89%	2,876,300	40,568,244	0.98
2026-10-09	14.38	14.29	14.60	13.63	-1.31%	3,233,400	45,473,316	1.10
2026-10-08	15.09	14.48	15.09	14.40	-3.40%	2,460,300	36,019,500	0.84
2026-09-30	15.25	14.99	15.60	14.87	-1.83%	3,373,300	51,079,960	1.15
2026-09-29	15.27	15.27	15.45	14.81	+1.06%	3,003,300	45,850,400	1.02
2026-09-28	15.25	15.11	15.50	14.81	-1.05%	5,352,600	80,895,584	1.82
2026-09-24	15.58	15.27	15.88	15.20	-2.68%	2,657,400	41,068,764	0.90
2026-09-23	15.54	15.69	15.87	15.43	+0.06%	2,521,700	39,338,312	0.86
2026-09-22	15.86	15.68	16.43	15.47	-1.20%	3,951,000	62,272,304	1.34
2026-09-21	14.80	15.87	15.97	14.73	+7.16%	5,906,500	92,104,200	2.01
2026-09-18	14.87	14.81	15.13	14.72	-0.07%	3,476,000	51,727,632	1.18
2026-09-17	15.46	14.82	15.46	14.51	-4.45%	4,920,900	73,724,408	1.67
2026-09-16	15.47	15.51	15.72	14.93	+1.24%	5,443,100	83,270,160	1.85
2026-09-15	15.77	15.32	15.84	15.29	-1.92%	2,542,300	39,401,848	0.87
2026-09-14	15.74	15.62	15.85	15.35	-0.64%	4,528,100	70,619,896	1.54
2026-09-11	15.98	15.72	16.10	15.49	-2.06%	5,106,600	80,362,576	1.74
2026-09-10	15.76	16.05	16.20	15.45	+2.23%	7,112,800	113,488,896	2.42
2026-09-09	15.53	15.70	15.88	15.32	+1.09%	6,280,100	98,479,312	2.14
2026-09-08	14.89	15.53	15.55	14.50	+5.36%	7,587,600	115,488,184	2.58
2026-09-07	13.77	14.74	15.27	13.77	+6.20%	7,640,300	112,391,264	2.60
2026-09-04	13.99	13.88	14.29	13.66	-0.36%	3,712,600	52,001,568	1.26
2026-09-03	14.02	13.93	14.48	13.89	-0.64%	3,135,500	44,043,340	1.07
2026-09-02	14.20	14.02	14.41	13.86	-1.34%	6,314,900	89,090,888	2.15
2026-09-01	13.60	14.21	14.39	13.20	+4.87%	8,638,300	119,256,944	2.94
2026-08-31	12.52	13.55	13.68	12.38	+8.14%	9,388,000	124,915,520	3.20
2026-08-28	12.49	12.53	12.55	12.35	+0.48%	2,040,500	25,448,810	0.69
2026-08-27	12.33	12.47	12.54	12.30	+0.32%	2,346,800	29,185,094	0.80
2026-08-26	12.28	12.43	12.53	12.12	+1.14%	2,564,500	31,720,710	0.87

需要全历史数据与程序化访问？查看雷尔伟日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301016 获取全部历史日线。