申菱环境

sz301018 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）

77.11

涨跌幅

-4.41%

成交量

5,744,000 股

成交额

452,192,192 元

换手率

2.03%

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	80.44	77.11	81.08	76.88	-4.41%	5,744,000	452,192,192	2.03
2026-10-13	76.49	80.67	81.87	73.88	+2.23%	9,287,500	721,312,448	3.28
2026-10-12	81.78	78.91	83.20	78.80	-3.46%	7,361,700	594,732,992	2.60
2026-10-09	83.26	81.74	84.28	76.00	-3.04%	12,082,100	961,233,280	4.27
2026-10-08	88.88	84.30	89.86	83.00	-4.54%	6,806,800	586,260,480	2.41
2026-09-30	92.19	88.31	92.75	88.08	-3.49%	7,463,600	666,655,744	2.64
2026-09-29	91.69	91.50	92.51	90.28	-0.26%	6,123,100	561,044,800	2.17
2026-09-28	97.99	91.74	98.60	90.00	-6.00%	9,537,200	885,696,640	3.37
2026-09-24	100.88	97.60	101.67	96.18	-4.13%	9,774,300	961,563,712	3.46
2026-09-23	103.50	101.80	104.36	101.31	-0.41%	7,672,100	785,412,608	2.71
2026-09-22	105.30	102.22	106.57	101.36	-1.80%	12,711,100	1,325,087,232	4.49
2026-09-21	107.88	104.09	108.00	103.22	-0.89%	15,135,900	1,589,524,352	5.35
2026-09-18	107.40	105.02	107.50	100.56	+0.85%	21,967,600	2,279,716,864	7.77
2026-09-17	106.00	104.14	110.50	103.80	+2.78%	22,654,600	2,415,596,544	8.01
2026-09-16	98.28	101.32	103.00	96.01	+4.39%	13,314,700	1,325,956,096	4.71
2026-09-15	96.59	97.06	99.84	96.50	-0.15%	10,133,700	991,595,584	3.58
2026-09-14	95.00	97.21	99.10	92.51	+1.26%	11,381,200	1,101,429,248	4.02
2026-09-11	95.11	96.00	96.76	91.80	-1.31%	13,576,800	1,282,849,152	4.80
2026-09-10	98.50	97.27	100.21	96.60	-3.41%	13,612,100	1,333,596,928	4.81
2026-09-09	102.03	100.70	104.66	100.05	-0.70%	13,271,700	1,351,192,704	4.69
2026-09-08	106.22	101.41	106.52	100.18	-4.80%	18,060,900	1,852,325,632	6.39
2026-09-07	103.03	106.52	108.21	101.01	+3.50%	17,147,500	1,817,422,848	6.06
2026-09-04	112.73	102.92	113.99	101.50	-8.71%	24,487,900	2,607,157,504	8.66
2026-09-03	108.58	112.74	116.00	107.23	+5.54%	28,906,700	3,214,617,344	10.22
2026-09-02	103.93	106.82	109.08	103.71	+1.28%	18,011,700	1,931,959,936	6.37
2026-09-01	108.21	105.47	108.66	104.70	-3.06%	14,549,700	1,544,692,608	5.14
2026-08-31	100.00	108.80	109.57	100.00	+5.46%	21,985,000	2,346,584,576	7.77
2026-08-28	105.72	103.17	108.18	102.83	-4.37%	18,096,000	1,908,853,888	6.40
2026-08-27	103.35	107.88	108.50	100.01	+5.15%	26,030,600	2,740,123,392	9.20
2026-08-26	105.21	102.60	105.98	99.07	-1.54%	23,799,200	2,425,688,832	8.41

需要全历史数据与程序化访问？查看申菱环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301018 获取全部历史日线。