宁波色母

sz301019 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）

15.71

涨跌幅

-2.24%

成交量

1,543,300 股

成交额

24,535,378 元

换手率

1.06%

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	16.00	15.71	16.18	15.70	-2.24%	1,543,300	24,535,378	1.06
2026-10-13	15.93	16.07	16.22	15.52	+0.37%	1,855,600	29,534,452	1.28
2026-10-12	16.21	16.01	16.42	15.93	-1.48%	2,517,900	40,595,304	1.73
2026-10-09	16.27	16.25	16.38	15.65	-0.12%	2,772,500	44,339,868	1.91
2026-10-08	16.06	16.27	16.65	15.91	+2.33%	3,004,800	49,154,720	2.07
2026-09-30	15.99	15.90	16.59	15.81	+0.00%	2,265,500	36,381,508	1.56
2026-09-29	15.65	15.90	16.07	15.50	+1.53%	1,908,900	30,268,946	1.32
2026-09-28	15.61	15.66	15.75	15.47	+0.06%	1,410,900	22,031,394	0.97
2026-09-24	15.61	15.65	15.77	15.57	+0.06%	972,200	15,233,340	0.67
2026-09-23	15.74	15.64	15.77	15.53	-0.19%	1,212,000	18,936,978	0.83
2026-09-22	15.85	15.67	15.85	15.57	-0.57%	1,336,100	20,953,480	0.92
2026-09-21	15.53	15.76	15.79	15.42	+1.35%	1,847,300	28,964,458	1.27
2026-09-18	15.00	15.55	15.75	15.00	+4.08%	2,859,100	44,227,712	1.97
2026-09-17	14.62	14.94	14.97	14.55	+1.36%	1,504,000	22,283,872	1.04
2026-09-16	14.55	14.74	14.83	14.44	+1.03%	964,700	14,153,938	0.66
2026-09-15	14.75	14.59	14.78	14.54	-1.42%	1,109,500	16,249,562	0.76
2026-09-14	14.50	14.80	14.97	14.49	+1.58%	1,491,500	22,055,098	1.03
2026-09-11	14.99	14.57	14.99	14.45	-2.80%	1,613,500	23,631,404	1.11
2026-09-10	15.20	14.99	15.30	14.75	-2.15%	1,061,700	16,010,195	0.73
2026-09-09	15.53	15.32	15.53	15.18	-1.16%	1,189,500	18,227,158	0.82
2026-09-08	15.48	15.50	15.52	15.34	+0.19%	1,015,600	15,681,661	0.70
2026-09-07	15.31	15.47	15.47	15.18	+1.18%	828,400	12,735,751	0.57
2026-09-04	15.43	15.29	15.64	15.26	-0.59%	1,133,300	17,543,700	0.78
2026-09-03	15.66	15.38	15.98	15.38	-1.22%	1,346,500	20,961,544	0.93
2026-09-02	15.46	15.57	15.62	15.23	+0.06%	1,346,400	20,799,814	0.93
2026-09-01	15.54	15.56	15.72	15.38	+0.06%	1,530,300	23,796,452	1.05
2026-08-31	15.40	15.55	15.60	15.31	+0.97%	1,415,500	21,887,964	0.98
2026-08-28	15.48	15.40	15.54	15.35	-0.39%	1,221,400	18,858,054	0.84
2026-08-27	15.24	15.46	15.58	15.22	+1.31%	1,800,300	27,790,464	1.24
2026-08-26	15.35	15.26	15.45	15.16	-0.91%	1,727,400	26,442,940	1.19

需要全历史数据与程序化访问？查看宁波色母日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301019 获取全部历史日线。