密封科技
sz301020 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）
20.84
涨跌幅
-4.84%
成交量
1,897,800 股
成交额
40,190,728 元
换手率
1.30%
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 | 21.88 | 20.84 | 21.90 | 20.78 | -4.84% | 1,897,800 | 40,190,728 | 1.30 |
| 2026-10-13 | 21.27 | 21.90 | 22.10 | 20.80 | +1.91% | 2,712,800 | 58,294,928 | 1.85 |
| 2026-10-12 | 22.11 | 21.49 | 22.14 | 21.40 | -2.41% | 1,841,300 | 39,852,336 | 1.26 |
| 2026-10-09 | 22.11 | 22.02 | 22.21 | 21.00 | -0.99% | 3,847,900 | 83,102,400 | 2.63 |
| 2026-10-08 | 22.08 | 22.24 | 22.60 | 21.94 | +0.72% | 3,311,700 | 73,811,096 | 2.26 |
| 2026-09-30 | 22.17 | 22.08 | 22.39 | 22.04 | -0.41% | 2,968,300 | 65,857,436 | 2.03 |
| 2026-09-29 | 22.50 | 22.17 | 22.55 | 21.96 | -2.03% | 5,669,300 | 125,829,144 | 3.87 |
| 2026-09-28 | 23.89 | 22.63 | 24.00 | 22.53 | -7.78% | 6,886,400 | 158,254,768 | 4.70 |
| 2026-09-24 | 23.12 | 24.54 | 24.55 | 22.77 | +5.10% | 7,123,200 | 169,498,144 | 4.87 |
| 2026-09-23 | 22.25 | 23.35 | 23.47 | 22.07 | +4.94% | 4,826,900 | 110,536,360 | 3.30 |
| 2026-09-22 | 22.02 | 22.25 | 22.48 | 21.93 | +1.09% | 3,105,500 | 69,165,848 | 2.12 |
| 2026-09-21 | 21.40 | 22.01 | 22.19 | 21.40 | +3.82% | 2,966,000 | 65,182,924 | 2.03 |
| 2026-09-18 | 21.18 | 21.20 | 21.38 | 20.88 | +0.86% | 2,126,000 | 45,090,932 | 1.45 |
| 2026-09-17 | 20.88 | 21.02 | 21.20 | 20.63 | +0.24% | 1,818,000 | 38,069,964 | 1.24 |
| 2026-09-16 | 20.48 | 20.97 | 20.98 | 20.39 | +2.09% | 2,176,500 | 45,156,512 | 1.49 |
| 2026-09-15 | 20.54 | 20.54 | 21.18 | 20.45 | -0.44% | 3,072,900 | 64,040,172 | 2.10 |
| 2026-09-14 | 20.75 | 20.63 | 20.86 | 20.41 | -0.24% | 3,756,000 | 77,508,784 | 2.57 |
| 2026-09-11 | 20.33 | 20.68 | 20.77 | 20.11 | -1.10% | 4,302,100 | 87,891,656 | 2.94 |
| 2026-09-10 | 21.85 | 20.91 | 22.26 | 20.80 | -8.65% | 8,674,100 | 183,916,816 | 5.92 |
| 2026-09-09 | 23.01 | 22.89 | 24.99 | 22.70 | +7.46% | 9,390,700 | 221,044,928 | 6.41 |
| 2026-09-08 | 20.99 | 21.30 | 21.45 | 20.83 | +1.19% | 1,589,000 | 33,649,344 | 1.09 |
| 2026-09-07 | 21.10 | 21.05 | 21.32 | 20.91 | +0.38% | 1,188,100 | 25,136,036 | 0.81 |
| 2026-09-04 | 21.41 | 20.97 | 21.58 | 20.81 | -0.85% | 1,620,000 | 34,586,776 | 1.11 |
| 2026-09-03 | 21.68 | 21.15 | 21.86 | 21.09 | -1.90% | 1,857,100 | 39,679,360 | 1.27 |
| 2026-09-02 | 21.67 | 21.56 | 21.85 | 21.22 | -0.96% | 1,367,100 | 29,469,820 | 0.93 |
| 2026-09-01 | 21.58 | 21.77 | 21.83 | 21.46 | +0.60% | 1,534,300 | 33,248,238 | 1.05 |
| 2026-08-31 | 21.47 | 21.64 | 21.71 | 21.10 | +2.03% | 1,736,600 | 37,385,912 | 1.19 |
| 2026-08-28 | 21.41 | 21.21 | 21.45 | 21.02 | -0.47% | 1,634,100 | 34,717,504 | 1.12 |
| 2026-08-27 | 20.68 | 21.31 | 21.66 | 20.64 | +2.60% | 2,255,700 | 47,845,864 | 1.54 |
| 2026-08-26 | 20.59 | 20.77 | 21.17 | 20.59 | -0.57% | 1,559,700 | 32,564,828 | 1.07 |
需要全历史数据与程序化访问？
查看 密封科技 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=sz301020 获取全部历史日线。