漱玉平民

sz301017 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）

14.15

涨跌幅

-0.49%

成交量

5,382,100 股

成交额

75,581,888 元

换手率

2.08%

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	14.25	14.15	14.26	13.93	-0.49%	5,382,100	75,581,888	2.08
2026-10-13	13.97	14.22	14.34	13.79	+0.92%	6,491,600	91,502,328	2.51
2026-10-12	14.17	14.09	14.50	14.00	-2.02%	8,332,900	118,349,312	3.22
2026-10-09	14.58	14.38	14.58	14.12	+0.07%	7,872,700	112,572,896	3.04
2026-10-08	14.85	14.37	15.06	14.25	-3.17%	14,434,900	209,925,360	5.58
2026-09-30	14.13	14.84	15.01	14.00	+5.70%	19,233,100	283,735,968	7.43
2026-09-29	13.12	14.04	14.05	12.80	+8.25%	14,001,200	191,780,592	5.41
2026-09-28	13.25	12.97	13.27	12.90	-2.11%	6,543,300	85,230,592	2.53
2026-09-24	12.55	13.25	13.36	12.55	+4.17%	9,673,000	125,950,472	3.74
2026-09-23	13.05	12.72	13.05	12.57	-1.78%	4,926,000	62,807,160	1.90
2026-09-22	13.00	12.95	13.17	12.81	-1.30%	5,541,600	71,842,416	2.14
2026-09-21	12.50	13.12	13.25	12.50	+5.55%	8,390,300	108,856,352	3.24
2026-09-18	12.18	12.43	12.72	12.18	+2.05%	5,631,300	70,367,392	2.18
2026-09-17	12.18	12.18	12.22	11.98	+0.08%	2,976,500	36,130,772	1.15
2026-09-16	12.07	12.17	12.22	11.94	+0.00%	3,115,800	37,759,676	1.20
2026-09-15	12.25	12.17	12.34	12.12	-0.49%	4,545,500	55,503,344	1.76
2026-09-14	11.91	12.23	12.39	11.84	+1.33%	5,183,000	63,036,624	2.00
2026-09-11	12.79	12.07	12.83	12.00	-4.36%	6,966,000	84,751,168	2.69
2026-09-10	12.81	12.62	12.83	12.60	-2.02%	3,064,300	38,916,996	1.18
2026-09-09	13.25	12.88	13.25	12.81	-3.01%	4,477,600	58,148,712	1.73
2026-09-08	13.30	13.28	13.34	13.17	-0.15%	3,720,600	49,289,212	1.44
2026-09-07	13.15	13.30	13.34	13.14	+1.14%	2,482,000	32,951,318	0.96
2026-09-04	13.14	13.15	13.42	13.07	+0.15%	3,166,000	41,989,668	1.22
2026-09-03	13.33	13.13	13.40	13.02	-1.20%	3,111,700	41,016,724	1.20
2026-09-02	13.47	13.29	13.54	13.26	-2.14%	4,159,700	55,526,960	1.61
2026-09-01	13.45	13.58	13.68	13.41	+0.82%	4,511,700	61,240,796	1.74
2026-08-31	13.33	13.47	13.50	13.05	-0.15%	5,440,800	72,003,616	2.10
2026-08-28	13.33	13.49	13.80	13.20	+0.75%	8,489,700	114,748,496	3.28
2026-08-27	13.24	13.39	13.56	13.10	+0.68%	6,233,700	83,298,928	2.41
2026-08-26	13.98	13.30	14.00	13.23	-0.15%	8,274,000	111,791,552	3.20

需要全历史数据与程序化访问？查看漱玉平民日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301017 获取全部历史日线。