保立佳

sz301037 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）

12.47

涨跌幅

-4.59%

成交量

1,965,300 股

成交额

25,010,296 元

换手率

2.89%

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	13.12	12.47	13.14	12.37	-4.59%	1,965,300	25,010,296	2.89
2026-10-13	12.70	13.07	13.15	12.04	+1.71%	2,841,600	36,162,356	4.18
2026-10-12	13.11	12.85	13.15	12.64	-1.83%	2,240,600	28,922,480	3.30
2026-10-09	13.36	13.09	13.48	12.51	-0.91%	3,231,500	41,570,016	4.75
2026-10-08	13.31	13.21	13.70	13.10	-0.97%	2,634,300	35,215,348	3.87
2026-09-30	13.41	13.34	13.75	13.17	-0.07%	1,599,600	21,428,004	2.35
2026-09-29	13.18	13.35	13.40	13.00	+1.44%	2,327,100	30,848,544	3.42
2026-09-28	13.10	13.16	13.32	12.82	+0.30%	2,014,900	26,272,688	2.96
2026-09-24	12.97	13.12	13.27	12.96	+0.15%	1,479,600	19,444,908	2.18
2026-09-23	12.80	13.10	13.12	12.72	+1.71%	1,493,300	19,352,720	2.20
2026-09-22	12.59	12.88	12.99	12.39	+2.96%	2,652,600	33,840,692	3.90
2026-09-21	12.05	12.51	12.67	12.05	+3.73%	2,260,100	28,042,252	3.32
2026-09-18	12.20	12.06	12.39	12.04	-0.82%	1,722,200	21,059,024	2.53
2026-09-17	12.02	12.16	12.24	11.79	+0.50%	2,304,200	27,686,732	3.39
2026-09-16	11.90	12.10	12.19	11.79	+1.17%	1,846,500	22,224,940	2.72
2026-09-15	12.48	11.96	12.55	11.88	-4.17%	2,971,400	36,119,348	4.37
2026-09-14	12.25	12.48	12.70	12.10	+0.81%	2,197,400	27,332,474	3.23
2026-09-11	12.81	12.38	12.81	12.06	-3.88%	3,583,900	44,181,332	5.27
2026-09-10	13.18	12.88	13.18	12.84	-2.28%	1,401,600	18,159,710	2.06
2026-09-09	13.28	13.18	13.35	13.03	-0.98%	1,650,000	21,766,906	2.43
2026-09-08	13.32	13.31	13.42	13.10	-0.08%	1,286,100	17,051,088	1.89
2026-09-07	13.12	13.32	13.49	13.03	+2.07%	1,886,600	25,064,414	2.77
2026-09-04	13.26	13.05	13.50	13.01	-1.14%	1,866,400	24,708,242	2.75
2026-09-03	13.50	13.20	13.68	13.10	-1.86%	1,431,500	19,104,416	2.11
2026-09-02	13.65	13.45	13.65	13.25	-1.03%	1,748,300	23,474,444	2.57
2026-09-01	13.53	13.59	13.74	13.49	+0.30%	1,642,400	22,348,732	2.42
2026-08-31	12.96	13.55	13.65	12.90	+4.07%	2,510,800	33,644,624	3.69
2026-08-28	13.07	13.02	13.28	12.91	-0.46%	2,928,400	38,281,288	4.31
2026-08-27	13.34	13.08	13.46	13.03	-2.17%	2,267,100	29,900,660	3.33
2026-08-26	13.52	13.37	13.56	13.22	-0.96%	2,013,100	26,938,176	2.96

需要全历史数据与程序化访问？查看保立佳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301037 获取全部历史日线。