英诺激光
sz301021 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）
63.90
涨跌幅
-5.02%
成交量
5,207,400 股
成交额
340,536,672 元
换手率
3.41%
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 | 66.72 | 63.90 | 67.66 | 63.30 | -5.02% | 5,207,400 | 340,536,672 | 3.41 |
| 2026-10-13 | 63.68 | 67.28 | 68.55 | 62.00 | +2.62% | 7,928,400 | 518,737,664 | 5.19 |
| 2026-10-12 | 67.01 | 65.56 | 68.68 | 65.02 | -2.86% | 5,268,200 | 349,350,880 | 3.45 |
| 2026-10-09 | 70.13 | 67.49 | 70.48 | 63.50 | -4.70% | 7,804,000 | 518,732,256 | 5.11 |
| 2026-10-08 | 76.55 | 70.82 | 77.30 | 69.90 | -7.28% | 7,680,700 | 559,376,960 | 5.03 |
| 2026-09-30 | 81.13 | 76.38 | 81.70 | 76.03 | -4.87% | 6,137,100 | 480,866,848 | 4.02 |
| 2026-09-29 | 79.85 | 80.29 | 82.25 | 79.11 | -1.06% | 5,734,500 | 463,422,592 | 3.76 |
| 2026-09-28 | 85.81 | 81.15 | 87.47 | 79.85 | -5.80% | 8,188,500 | 675,595,200 | 5.36 |
| 2026-09-24 | 90.67 | 86.15 | 90.89 | 85.00 | -5.34% | 9,337,600 | 817,667,008 | 6.12 |
| 2026-09-23 | 89.09 | 91.01 | 94.60 | 88.00 | +2.92% | 12,099,900 | 1,119,724,672 | 7.92 |
| 2026-09-22 | 92.24 | 88.43 | 93.40 | 87.70 | -4.36% | 11,583,200 | 1,041,768,128 | 7.59 |
| 2026-09-21 | 94.01 | 92.46 | 94.50 | 90.00 | -0.58% | 10,406,900 | 957,101,056 | 6.82 |
| 2026-09-18 | 94.00 | 93.00 | 95.14 | 89.02 | +0.32% | 13,529,700 | 1,239,538,560 | 8.86 |
| 2026-09-17 | 92.61 | 92.70 | 93.99 | 89.89 | +1.80% | 14,241,300 | 1,312,700,800 | 9.33 |
| 2026-09-16 | 83.19 | 91.06 | 91.48 | 82.00 | +9.32% | 14,654,100 | 1,274,539,008 | 9.60 |
| 2026-09-15 | 85.91 | 83.30 | 87.40 | 83.06 | -3.39% | 10,636,500 | 900,861,696 | 6.97 |
| 2026-09-14 | 72.50 | 86.22 | 87.08 | 71.38 | +15.73% | 18,174,000 | 1,495,321,600 | 11.90 |
| 2026-09-11 | 76.33 | 74.50 | 76.87 | 69.84 | -4.69% | 12,016,200 | 885,318,080 | 7.87 |
| 2026-09-10 | 78.80 | 78.17 | 80.87 | 76.20 | +0.44% | 11,986,200 | 941,090,816 | 7.85 |
| 2026-09-09 | 74.98 | 77.83 | 80.59 | 73.80 | +7.06% | 12,595,500 | 985,289,600 | 8.25 |
| 2026-09-08 | 73.01 | 72.70 | 75.50 | 71.41 | -1.74% | 5,971,600 | 438,065,984 | 3.91 |
| 2026-09-07 | 70.34 | 73.99 | 74.35 | 69.60 | +5.96% | 8,100,500 | 588,516,800 | 5.31 |
| 2026-09-04 | 74.22 | 69.83 | 75.66 | 69.17 | -5.64% | 7,714,500 | 552,059,200 | 5.05 |
| 2026-09-03 | 73.59 | 74.00 | 75.09 | 71.17 | +1.94% | 7,106,900 | 520,188,960 | 4.65 |
| 2026-09-02 | 72.82 | 72.59 | 74.80 | 71.50 | -1.53% | 7,850,500 | 573,525,376 | 5.14 |
| 2026-09-01 | 81.01 | 73.72 | 81.09 | 73.50 | -8.58% | 11,541,200 | 870,390,720 | 7.56 |
| 2026-08-31 | 78.74 | 80.64 | 81.57 | 78.00 | +2.01% | 8,316,700 | 661,803,392 | 5.45 |
| 2026-08-28 | 81.00 | 79.05 | 83.79 | 78.55 | -3.40% | 7,676,500 | 622,405,184 | 5.03 |
| 2026-08-27 | 75.50 | 81.83 | 82.48 | 74.69 | +9.77% | 10,790,200 | 854,795,904 | 7.07 |
| 2026-08-26 | 77.02 | 74.55 | 77.50 | 72.32 | -0.60% | 7,409,500 | 551,617,472 | 4.85 |
需要全历史数据与程序化访问？
查看 英诺激光 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=sz301021 获取全部历史日线。