读客文化
sz301025 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）
10.92
涨跌幅
+0.55%
成交量
21,245,100 股
成交额
231,272,624 元
换手率
7.67%
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 | 10.69 | 10.92 | 11.15 | 10.48 | +0.55% | 21,245,100 | 231,272,624 | 7.67 |
| 2026-10-13 | 10.42 | 10.86 | 10.90 | 10.26 | +1.78% | 17,606,500 | 186,615,328 | 6.35 |
| 2026-10-12 | 10.43 | 10.67 | 10.72 | 10.19 | +2.01% | 21,258,300 | 223,699,184 | 7.67 |
| 2026-10-09 | 9.81 | 10.46 | 10.52 | 9.40 | +6.19% | 15,938,800 | 160,252,240 | 5.75 |
| 2026-10-08 | 9.97 | 9.85 | 10.10 | 9.74 | -1.20% | 9,885,400 | 97,741,744 | 3.57 |
| 2026-09-30 | 10.17 | 9.97 | 10.32 | 9.93 | -1.29% | 10,051,500 | 101,466,104 | 3.63 |
| 2026-09-29 | 9.84 | 10.10 | 10.17 | 9.69 | +2.64% | 9,137,600 | 91,625,800 | 3.30 |
| 2026-09-28 | 9.92 | 9.84 | 10.19 | 9.76 | -1.50% | 10,568,800 | 104,411,920 | 3.81 |
| 2026-09-24 | 10.05 | 9.99 | 10.21 | 9.95 | -0.40% | 9,005,300 | 90,477,728 | 3.25 |
| 2026-09-23 | 10.43 | 10.03 | 10.43 | 9.98 | -4.66% | 13,621,700 | 137,545,328 | 4.91 |
| 2026-09-22 | 10.20 | 10.52 | 10.66 | 10.20 | +2.43% | 17,720,200 | 185,574,144 | 6.39 |
| 2026-09-21 | 10.46 | 10.27 | 10.49 | 9.99 | -0.10% | 14,134,500 | 144,486,752 | 5.10 |
| 2026-09-18 | 10.10 | 10.28 | 10.38 | 9.96 | +1.58% | 16,516,900 | 168,245,488 | 5.96 |
| 2026-09-17 | 9.93 | 10.12 | 10.18 | 9.69 | +2.74% | 19,023,700 | 190,405,616 | 6.86 |
| 2026-09-16 | 9.50 | 9.85 | 9.93 | 9.35 | +3.58% | 17,465,000 | 170,732,224 | 6.30 |
| 2026-09-15 | 9.88 | 9.51 | 10.05 | 9.49 | -2.16% | 17,843,100 | 173,779,920 | 6.44 |
| 2026-09-14 | 9.66 | 9.72 | 9.96 | 9.59 | -1.32% | 16,463,700 | 160,610,928 | 5.94 |
| 2026-09-11 | 9.72 | 9.85 | 9.99 | 9.31 | +1.97% | 25,391,300 | 245,181,168 | 9.16 |
| 2026-09-10 | 10.20 | 9.66 | 10.44 | 9.61 | -3.59% | 28,860,100 | 288,562,464 | 10.41 |
| 2026-09-09 | 10.44 | 10.02 | 10.55 | 9.81 | -6.79% | 33,580,200 | 336,105,056 | 12.12 |
| 2026-09-08 | 10.42 | 10.75 | 11.88 | 10.11 | +4.78% | 44,087,300 | 477,479,776 | 15.91 |
| 2026-09-07 | 9.73 | 10.26 | 10.59 | 9.63 | +5.45% | 26,705,600 | 268,757,600 | 9.64 |
| 2026-09-04 | 9.62 | 9.73 | 10.00 | 9.48 | +1.99% | 10,558,800 | 103,623,720 | 3.81 |
| 2026-09-03 | 9.82 | 9.54 | 10.08 | 9.46 | -3.15% | 10,422,800 | 101,353,640 | 3.76 |
| 2026-09-02 | 9.82 | 9.85 | 10.02 | 9.70 | -0.20% | 9,278,800 | 91,139,504 | 3.35 |
| 2026-09-01 | 9.66 | 9.87 | 9.92 | 9.54 | +1.54% | 15,379,900 | 150,966,992 | 5.55 |
| 2026-08-31 | 8.94 | 9.72 | 9.73 | 8.91 | +7.05% | 21,694,200 | 205,751,552 | 7.83 |
| 2026-08-28 | 9.28 | 9.08 | 9.32 | 9.06 | -1.30% | 8,288,600 | 75,931,400 | 2.99 |
| 2026-08-27 | 9.14 | 9.20 | 9.25 | 9.08 | -0.22% | 8,321,200 | 76,325,624 | 3.00 |
| 2026-08-26 | 9.31 | 9.22 | 9.50 | 9.10 | -2.33% | 8,995,900 | 82,729,928 | 3.25 |
需要全历史数据与程序化访问？
查看 读客文化 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=sz301025 获取全部历史日线。