奕帆传动

sz301023 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）

27.49

涨跌幅

-3.61%

成交量

1,439,800 股

成交额

40,082,612 元

换手率

2.16%

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	28.40	27.49	28.50	27.48	-3.61%	1,439,800	40,082,612	2.16
2026-10-13	28.68	28.52	29.08	27.30	-1.49%	2,718,800	76,638,784	4.07
2026-10-12	28.08	28.95	29.60	28.00	+1.29%	3,820,400	110,446,952	5.72
2026-10-09	28.05	28.58	30.96	26.75	+1.89%	4,042,500	114,899,096	6.06
2026-10-08	28.93	28.05	29.11	27.78	-2.64%	1,688,800	47,861,652	2.53
2026-09-30	30.03	28.81	30.08	28.66	-4.54%	2,377,400	69,497,160	3.56
2026-09-29	29.00	30.18	30.45	28.60	+4.28%	2,686,000	80,150,312	4.02
2026-09-28	29.11	28.94	29.38	28.64	-0.58%	1,146,100	33,207,852	1.72
2026-09-24	29.14	29.11	29.55	28.91	-0.10%	1,007,600	29,468,438	1.51
2026-09-23	28.76	29.14	29.38	28.50	+1.39%	971,600	28,202,012	1.46
2026-09-22	28.51	28.74	29.30	28.30	+1.23%	1,578,300	45,545,572	2.36
2026-09-21	28.70	28.39	28.92	28.21	-0.56%	1,186,200	33,873,256	1.78
2026-09-18	28.17	28.55	29.10	28.17	+1.35%	994,200	28,549,880	1.49
2026-09-17	27.83	28.17	28.55	27.10	+2.36%	1,220,400	34,113,648	1.83
2026-09-16	27.13	27.52	27.67	26.73	+0.84%	836,000	22,859,552	1.25
2026-09-15	27.77	27.29	28.10	27.15	-2.22%	712,400	19,537,340	1.07
2026-09-14	27.26	27.91	28.18	27.03	+2.50%	918,500	25,466,840	1.38
2026-09-11	28.08	27.23	28.08	26.90	-3.23%	1,198,500	32,787,938	1.80
2026-09-10	29.01	28.14	29.01	28.11	-3.56%	952,500	27,075,632	1.43
2026-09-09	29.15	29.18	29.88	29.00	-0.61%	1,116,900	32,748,716	1.67
2026-09-08	28.73	29.36	29.43	28.46	+2.19%	1,496,400	43,275,444	2.24
2026-09-07	28.87	28.73	29.09	28.58	+0.49%	945,100	27,244,276	1.42
2026-09-04	29.15	28.59	29.58	28.44	-1.69%	1,089,700	31,628,500	1.63
2026-09-03	29.48	29.08	29.77	29.01	+0.17%	1,531,100	45,012,740	2.29
2026-09-02	28.63	29.03	29.56	28.63	+0.24%	1,114,200	32,357,820	1.67
2026-09-01	29.43	28.96	29.43	28.57	-1.70%	939,400	27,181,112	1.41
2026-08-31	28.25	29.46	29.69	28.25	+2.54%	1,161,700	33,872,980	1.74
2026-08-28	28.47	28.73	29.15	28.38	+0.95%	1,009,300	29,117,502	1.51
2026-08-27	28.45	28.46	28.83	28.04	+0.85%	983,300	28,054,506	1.47
2026-08-26	28.98	28.22	29.04	27.98	-1.74%	1,231,500	34,980,224	1.84

需要全历史数据与程序化访问？查看奕帆传动日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301023 获取全部历史日线。