义翘神州
sz301047 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）
131.68
涨跌幅
-1.97%
成交量
6,720,100 股
成交额
902,611,840 元
换手率
5.62%
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 | 134.24 | 131.68 | 138.69 | 131.47 | -1.97% | 6,720,100 | 902,611,840 | 5.62 |
| 2026-10-13 | 133.45 | 134.32 | 136.88 | 128.94 | -2.74% | 9,353,700 | 1,241,479,552 | 7.82 |
| 2026-10-12 | 149.91 | 138.11 | 150.00 | 133.00 | -6.12% | 10,767,200 | 1,487,454,720 | 9.00 |
| 2026-10-09 | 145.03 | 147.12 | 151.25 | 141.00 | -0.44% | 10,701,500 | 1,566,266,880 | 8.95 |
| 2026-10-08 | 153.10 | 147.77 | 155.00 | 136.66 | -7.06% | 11,651,800 | 1,713,645,568 | 9.74 |
| 2026-09-30 | 142.89 | 159.00 | 165.00 | 142.89 | +10.99% | 14,568,800 | 2,302,741,504 | 12.18 |
| 2026-09-29 | 138.06 | 143.26 | 152.50 | 137.35 | -1.88% | 10,492,400 | 1,514,330,624 | 8.77 |
| 2026-09-28 | 154.00 | 146.00 | 157.58 | 143.01 | -0.59% | 11,300,600 | 1,678,614,528 | 9.45 |
| 2026-09-24 | 155.00 | 146.86 | 158.88 | 146.22 | -2.09% | 12,366,300 | 1,864,150,400 | 10.34 |
| 2026-09-23 | 142.49 | 150.00 | 154.00 | 137.30 | +10.12% | 14,776,400 | 2,182,184,704 | 12.36 |
| 2026-09-22 | 113.00 | 136.22 | 140.81 | 113.00 | +16.09% | 18,442,900 | 2,454,359,040 | 15.42 |
| 2026-09-21 | 116.00 | 117.34 | 122.00 | 111.78 | +2.87% | 11,467,900 | 1,335,394,048 | 9.59 |
| 2026-09-18 | 108.58 | 114.07 | 118.17 | 107.25 | +5.46% | 10,230,700 | 1,163,161,600 | 8.56 |
| 2026-09-17 | 101.52 | 108.16 | 112.80 | 101.38 | +6.15% | 9,817,900 | 1,067,731,264 | 8.21 |
| 2026-09-16 | 101.07 | 101.89 | 103.45 | 98.11 | +0.88% | 5,703,600 | 579,816,768 | 4.77 |
| 2026-09-15 | 103.58 | 101.00 | 105.00 | 100.00 | -2.19% | 6,211,000 | 635,700,352 | 5.19 |
| 2026-09-14 | 93.50 | 103.26 | 106.00 | 92.50 | +11.57% | 9,442,100 | 945,810,624 | 7.90 |
| 2026-09-11 | 94.87 | 92.55 | 95.62 | 91.08 | -3.60% | 5,008,200 | 463,846,016 | 4.19 |
| 2026-09-10 | 99.98 | 96.01 | 100.69 | 94.18 | -5.69% | 6,768,000 | 649,436,160 | 5.66 |
| 2026-09-09 | 98.00 | 101.80 | 102.62 | 95.82 | +2.18% | 8,755,500 | 877,096,896 | 7.32 |
| 2026-09-08 | 93.17 | 99.63 | 104.00 | 91.28 | +6.77% | 11,502,500 | 1,121,125,632 | 9.62 |
| 2026-09-07 | 91.52 | 93.31 | 93.77 | 91.40 | +1.49% | 4,103,900 | 380,332,608 | 3.43 |
| 2026-09-04 | 94.76 | 91.94 | 95.27 | 91.30 | -2.87% | 3,705,500 | 345,108,224 | 3.10 |
| 2026-09-03 | 96.27 | 94.66 | 96.27 | 92.69 | +0.10% | 4,153,100 | 390,469,568 | 3.47 |
| 2026-09-02 | 97.64 | 94.57 | 98.20 | 94.00 | -2.09% | 5,282,400 | 504,348,480 | 4.42 |
| 2026-09-01 | 97.53 | 96.59 | 98.20 | 95.72 | -1.20% | 5,224,700 | 504,447,168 | 4.37 |
| 2026-08-31 | 98.00 | 97.76 | 99.76 | 96.00 | -4.07% | 6,875,300 | 671,778,304 | 5.75 |
| 2026-08-28 | 104.37 | 101.91 | 104.98 | 101.31 | -3.77% | 6,453,400 | 663,131,968 | 5.40 |
| 2026-08-27 | 104.00 | 105.90 | 106.76 | 103.40 | -1.24% | 7,232,300 | 759,633,536 | 6.05 |
| 2026-08-26 | 113.00 | 107.23 | 114.99 | 105.21 | -4.51% | 9,165,300 | 996,790,784 | 7.66 |
需要全历史数据与程序化访问？
查看 义翘神州 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=sz301047 获取全部历史日线。