绿岛风
sz301043 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）
42.29
涨跌幅
-5.33%
成交量
1,167,300 股
成交额
50,692,356 元
换手率
2.06%
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 | 44.67 | 42.29 | 45.50 | 42.11 | -5.33% | 1,167,300 | 50,692,356 | 2.06 |
| 2026-10-13 | 44.85 | 44.67 | 45.47 | 42.49 | -2.15% | 1,358,500 | 59,891,376 | 2.39 |
| 2026-10-12 | 46.97 | 45.65 | 48.20 | 45.59 | -3.39% | 669,300 | 31,101,454 | 1.18 |
| 2026-10-09 | 47.40 | 47.25 | 48.50 | 45.16 | +0.83% | 1,119,600 | 52,374,576 | 1.97 |
| 2026-10-08 | 49.98 | 46.86 | 49.98 | 46.66 | -1.08% | 975,900 | 46,862,672 | 1.72 |
| 2026-09-30 | 47.85 | 47.37 | 49.42 | 47.29 | -2.25% | 561,900 | 26,897,132 | 0.99 |
| 2026-09-29 | 48.34 | 48.46 | 49.05 | 47.41 | +0.23% | 913,500 | 44,206,776 | 1.61 |
| 2026-09-28 | 49.25 | 48.35 | 49.25 | 47.20 | -1.14% | 888,200 | 42,742,016 | 1.57 |
| 2026-09-24 | 50.20 | 48.91 | 51.18 | 48.58 | -3.89% | 1,207,000 | 59,620,152 | 2.13 |
| 2026-09-23 | 50.36 | 50.89 | 51.38 | 49.20 | +2.66% | 1,499,800 | 76,071,040 | 2.64 |
| 2026-09-22 | 49.89 | 49.57 | 50.87 | 49.17 | -1.06% | 891,900 | 44,255,744 | 1.57 |
| 2026-09-21 | 49.42 | 50.10 | 50.95 | 49.40 | +0.87% | 1,061,300 | 53,380,168 | 1.87 |
| 2026-09-18 | 49.84 | 49.67 | 49.99 | 49.00 | +1.00% | 1,033,300 | 51,203,264 | 1.82 |
| 2026-09-17 | 49.50 | 49.18 | 52.70 | 49.01 | -3.76% | 1,042,200 | 52,052,856 | 1.84 |
| 2026-09-16 | 50.82 | 51.10 | 51.50 | 49.90 | +0.97% | 823,300 | 41,784,072 | 1.45 |
| 2026-09-15 | 51.63 | 50.61 | 51.63 | 50.14 | -2.43% | 905,600 | 46,004,000 | 1.60 |
| 2026-09-14 | 51.00 | 51.87 | 51.99 | 48.64 | +0.43% | 1,940,700 | 98,047,752 | 3.42 |
| 2026-09-11 | 54.49 | 51.65 | 54.90 | 50.90 | -5.58% | 2,008,000 | 105,324,072 | 3.54 |
| 2026-09-10 | 51.60 | 54.70 | 55.88 | 51.11 | +5.93% | 2,572,100 | 139,365,360 | 4.53 |
| 2026-09-09 | 50.70 | 51.64 | 52.80 | 50.04 | +1.49% | 1,719,700 | 88,034,624 | 3.03 |
| 2026-09-08 | 50.40 | 50.88 | 51.35 | 49.44 | +2.91% | 1,216,600 | 61,355,560 | 2.14 |
| 2026-09-07 | 48.50 | 49.44 | 50.18 | 47.72 | +2.23% | 1,347,700 | 66,307,232 | 2.37 |
| 2026-09-04 | 48.50 | 48.36 | 49.60 | 47.51 | +0.86% | 1,417,800 | 69,123,392 | 2.50 |
| 2026-09-03 | 47.35 | 47.95 | 50.58 | 47.00 | +1.27% | 1,948,900 | 94,029,848 | 3.43 |
| 2026-09-02 | 44.66 | 47.35 | 47.85 | 43.68 | +6.86% | 1,706,500 | 78,962,016 | 3.01 |
| 2026-09-01 | 44.19 | 44.31 | 44.95 | 43.54 | +0.25% | 664,800 | 29,419,402 | 1.17 |
| 2026-08-31 | 43.43 | 44.20 | 44.48 | 43.43 | +0.55% | 638,700 | 28,075,212 | 1.13 |
| 2026-08-28 | 43.83 | 43.96 | 44.60 | 43.01 | +0.83% | 692,100 | 30,466,956 | 1.22 |
| 2026-08-27 | 45.01 | 43.60 | 45.01 | 42.97 | -1.93% | 686,500 | 29,851,802 | 1.21 |
| 2026-08-26 | 44.98 | 44.46 | 45.96 | 44.05 | -1.70% | 620,700 | 27,747,104 | 1.09 |
需要全历史数据与程序化访问？
查看 绿岛风 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=sz301043 获取全部历史日线。