润丰股份

sz301035 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）

45.96

涨跌幅

-0.13%

成交量

2,854,100 股

成交额

131,080,520 元

换手率

0.78%

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	46.19	45.96	46.84	45.32	-0.13%	2,854,100	131,080,520	0.78
2026-10-13	47.81	46.02	48.20	45.67	-3.84%	2,916,200	136,176,464	0.80
2026-10-12	48.41	47.86	48.70	46.90	-1.14%	2,734,600	130,545,808	0.75
2026-10-09	48.80	48.41	49.34	48.31	-1.14%	1,388,500	67,666,864	0.38
2026-10-08	49.82	48.97	49.82	48.50	-1.07%	1,146,400	56,275,860	0.32
2026-09-30	49.14	49.50	49.68	48.62	+1.27%	1,095,700	54,003,448	0.30
2026-09-29	49.00	48.88	49.29	48.08	+0.23%	1,604,600	78,263,264	0.44
2026-09-28	48.33	48.77	49.00	47.71	+1.12%	1,655,000	80,447,520	0.46
2026-09-24	49.66	48.23	49.70	48.10	-2.57%	2,545,200	123,613,552	0.70
2026-09-23	49.84	49.50	50.26	48.61	-1.02%	3,298,200	163,111,760	0.91
2026-09-22	53.89	50.01	54.57	49.36	-7.04%	4,079,500	207,778,544	1.12
2026-09-21	52.81	53.80	54.48	51.82	+2.22%	1,557,700	83,144,464	0.43
2026-09-18	54.03	52.63	54.75	52.59	-1.63%	1,462,800	77,821,176	0.40
2026-09-17	54.00	53.50	54.46	53.01	-1.38%	835,500	44,740,532	0.23
2026-09-16	53.65	54.25	54.68	53.15	+1.33%	1,463,700	78,991,912	0.40
2026-09-15	54.10	53.54	54.47	53.05	-1.22%	1,106,600	59,231,936	0.30
2026-09-14	55.12	54.20	55.58	54.12	-1.69%	1,280,900	69,859,768	0.35
2026-09-11	55.10	55.13	55.99	54.09	-0.70%	2,062,600	113,382,512	0.57
2026-09-10	56.99	55.52	57.12	55.49	-2.58%	1,133,000	63,403,140	0.31
2026-09-09	57.70	56.99	58.18	56.30	-1.23%	1,593,600	91,274,184	0.44
2026-09-08	56.08	57.70	59.01	55.36	+2.85%	2,192,300	126,313,952	0.60
2026-09-07	56.22	56.10	57.13	55.77	-0.67%	1,790,600	100,712,560	0.49
2026-09-04	56.00	56.48	57.36	55.61	+1.11%	1,617,600	91,665,352	0.44
2026-09-03	55.85	55.86	56.25	55.00	-0.04%	1,049,400	58,483,304	0.29
2026-09-02	57.99	55.88	59.06	55.40	-4.28%	3,046,400	171,552,080	0.84
2026-09-01	57.14	58.38	59.84	56.79	+2.30%	2,741,800	160,768,320	0.75
2026-08-31	57.32	57.07	58.00	56.69	-0.99%	1,343,500	77,025,904	0.37
2026-08-28	57.08	57.64	58.00	56.30	+0.84%	1,388,300	79,452,792	0.38
2026-08-27	56.15	57.16	57.31	55.50	+1.24%	1,990,100	112,463,528	0.55
2026-08-26	54.65	56.46	57.10	54.10	+3.10%	2,904,800	163,186,560	0.80

需要全历史数据与程序化访问？查看润丰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301035 获取全部历史日线。