双乐股份

sz301036 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）

24.92

涨跌幅

+11.40%

成交量

10,542,900 股

成交额

271,178,080 元

换手率

15.13%

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	22.37	24.92	26.84	22.17	+11.40%	10,542,900	271,178,080	15.13
2026-10-13	21.81	22.37	22.62	21.28	+2.05%	1,178,500	25,926,314	1.69
2026-10-12	22.16	21.92	22.36	21.63	-1.26%	887,200	19,547,564	1.27
2026-10-09	22.25	22.20	22.33	21.30	-0.36%	1,177,400	25,727,788	1.69
2026-10-08	22.56	22.28	22.92	22.15	-0.54%	1,075,400	24,141,612	1.54
2026-09-30	22.68	22.40	23.00	22.30	-1.10%	773,600	17,444,730	1.11
2026-09-29	22.11	22.65	22.78	22.06	+1.75%	974,500	21,952,532	1.40
2026-09-28	22.60	22.26	22.60	22.01	-0.71%	947,300	21,025,428	1.36
2026-09-24	22.43	22.42	22.71	22.35	-0.53%	898,900	20,301,530	1.29
2026-09-23	22.33	22.54	22.71	22.17	+0.54%	803,800	18,102,380	1.15
2026-09-22	21.91	22.42	22.58	21.89	+2.00%	891,800	19,909,526	1.28
2026-09-21	21.47	21.98	22.16	21.46	+3.14%	1,195,300	26,125,062	1.72
2026-09-18	21.40	21.31	21.75	21.20	+0.52%	1,074,200	23,121,960	1.54
2026-09-17	21.38	21.20	21.74	21.06	-1.21%	1,266,200	26,941,398	1.82
2026-09-16	21.10	21.46	21.57	20.96	+1.42%	801,600	17,108,482	1.15
2026-09-15	21.71	21.16	21.88	21.09	-2.89%	742,200	15,807,594	1.07
2026-09-14	21.30	21.79	21.97	21.16	+2.01%	835,300	18,123,184	1.20
2026-09-11	21.85	21.36	22.00	20.95	-2.91%	1,439,800	30,701,956	2.07
2026-09-10	22.64	22.00	22.64	21.99	-2.44%	817,600	18,113,432	1.17
2026-09-09	22.88	22.55	22.90	22.34	-1.44%	826,200	18,698,040	1.19
2026-09-08	22.70	22.88	22.99	22.53	+1.33%	665,500	15,130,948	0.96
2026-09-07	22.48	22.58	22.77	22.42	+0.22%	733,300	16,579,969	1.05
2026-09-04	22.68	22.53	23.10	22.33	-0.22%	1,001,600	22,814,576	1.44
2026-09-03	23.48	22.58	23.48	22.53	-2.29%	932,100	21,345,396	1.34
2026-09-02	22.91	23.11	23.20	22.70	+0.22%	850,200	19,525,900	1.22
2026-09-01	23.00	23.06	23.35	23.00	+0.35%	861,700	19,940,948	1.24
2026-08-31	22.41	22.98	23.03	22.23	+1.86%	907,000	20,654,204	1.30
2026-08-28	22.30	22.56	22.64	22.23	+1.48%	787,300	17,699,104	1.13
2026-08-27	22.15	22.23	22.39	21.97	+0.36%	765,100	17,005,452	1.10
2026-08-26	22.42	22.15	22.56	21.83	-1.29%	905,200	20,077,792	1.30

需要全历史数据与程序化访问？查看双乐股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301036 获取全部历史日线。