安联锐视

sz301042 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）

28.10

涨跌幅

+0.00%

成交量

2,532,800 股

成交额

71,687,576 元

换手率

2.75%

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	28.00	28.10	28.66	27.96	+0.00%	2,532,800	71,687,576	2.75
2026-10-13	27.53	28.10	28.48	26.83	-0.11%	2,801,800	77,410,808	3.04
2026-10-12	28.80	28.13	28.80	27.73	-2.70%	2,161,400	60,937,004	2.34
2026-10-09	28.58	28.91	28.95	27.00	+0.56%	3,946,200	109,974,296	4.28
2026-10-08	29.36	28.75	30.02	28.49	-1.47%	2,269,700	66,230,944	2.46
2026-09-30	29.73	29.18	30.62	29.18	-1.45%	2,034,800	60,261,104	2.21
2026-09-29	29.01	29.61	29.99	28.92	+1.40%	2,171,400	64,532,548	2.35
2026-09-28	31.00	29.20	31.00	28.98	-5.19%	2,813,200	82,994,008	3.05
2026-09-24	31.15	30.80	31.54	30.58	-1.41%	2,151,300	66,736,736	2.33
2026-09-23	31.42	31.24	31.61	30.85	-0.41%	2,237,500	69,700,584	2.43
2026-09-22	31.77	31.37	32.01	31.16	-0.79%	2,491,800	78,526,192	2.70
2026-09-21	30.88	31.62	31.87	30.73	+2.16%	2,754,900	86,838,056	2.99
2026-09-18	30.47	30.95	31.19	30.47	+2.11%	2,887,500	89,201,472	3.13
2026-09-17	30.06	30.31	31.48	30.01	+0.33%	3,601,600	109,730,216	3.90
2026-09-16	29.48	30.21	30.53	29.15	+2.30%	3,307,100	98,692,672	3.58
2026-09-15	30.00	29.53	30.32	29.46	-2.19%	2,103,600	62,844,732	2.28
2026-09-14	29.39	30.19	30.56	29.17	+2.37%	2,857,600	86,118,040	3.10
2026-09-11	29.94	29.49	30.10	28.85	-2.48%	2,702,100	79,595,144	2.93
2026-09-10	30.82	30.24	30.84	30.20	-2.23%	2,504,100	76,326,568	2.71
2026-09-09	31.61	30.93	31.65	30.62	-1.93%	3,064,600	95,376,960	3.32
2026-09-08	32.13	31.54	32.17	31.43	-1.90%	3,407,000	108,072,144	3.69
2026-09-07	31.42	32.15	32.68	31.42	+2.32%	3,667,100	118,118,256	3.98
2026-09-04	32.53	31.42	33.83	31.36	-2.90%	3,443,900	110,879,304	3.73
2026-09-03	32.60	32.36	32.96	32.08	-0.25%	2,885,600	93,871,440	3.13
2026-09-02	32.57	32.44	32.80	32.04	-1.61%	2,858,700	92,631,288	3.10
2026-09-01	33.14	32.97	33.33	32.40	-0.90%	3,562,200	117,261,184	3.86
2026-08-31	31.91	33.27	33.36	31.73	+2.43%	3,570,700	117,183,272	3.87
2026-08-28	33.00	32.48	33.86	32.48	-2.17%	4,229,400	139,553,344	4.58
2026-08-27	32.35	33.20	33.44	32.29	+2.31%	3,161,100	104,275,024	3.43
2026-08-26	33.69	32.45	33.96	32.15	-1.99%	3,036,900	99,340,160	3.29

需要全历史数据与程序化访问？查看安联锐视日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301042 获取全部历史日线。