超越科技
sz301049 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）
19.40
涨跌幅
-4.34%
成交量
948,800 股
成交额
18,746,926 元
换手率
1.50%
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 | 20.45 | 19.40 | 20.51 | 19.33 | -4.34% | 948,800 | 18,746,926 | 1.50 |
| 2026-10-13 | 19.71 | 20.28 | 20.47 | 19.04 | +1.05% | 1,090,300 | 21,621,692 | 1.72 |
| 2026-10-12 | 20.71 | 20.07 | 20.79 | 19.81 | -2.90% | 1,396,800 | 28,360,580 | 2.20 |
| 2026-10-09 | 20.95 | 20.67 | 20.95 | 19.73 | -0.72% | 1,272,400 | 25,769,770 | 2.01 |
| 2026-10-08 | 20.91 | 20.82 | 21.23 | 20.43 | -0.29% | 886,500 | 18,505,860 | 1.40 |
| 2026-09-30 | 21.16 | 20.88 | 21.39 | 20.69 | -0.85% | 801,700 | 16,742,227 | 1.26 |
| 2026-09-29 | 20.41 | 21.06 | 21.18 | 20.39 | +3.34% | 1,022,200 | 21,341,908 | 1.61 |
| 2026-09-28 | 20.63 | 20.38 | 20.68 | 20.08 | -1.21% | 967,700 | 19,722,684 | 1.53 |
| 2026-09-24 | 20.36 | 20.63 | 20.80 | 20.31 | +0.29% | 667,400 | 13,732,214 | 1.05 |
| 2026-09-23 | 20.80 | 20.57 | 20.95 | 20.27 | -0.15% | 722,400 | 14,805,394 | 1.14 |
| 2026-09-22 | 20.10 | 20.60 | 20.65 | 19.96 | +2.49% | 1,014,100 | 20,657,728 | 1.60 |
| 2026-09-21 | 19.87 | 20.10 | 20.12 | 19.52 | +1.57% | 1,220,200 | 24,300,062 | 1.92 |
| 2026-09-18 | 19.84 | 19.79 | 20.10 | 19.63 | +0.97% | 747,000 | 14,821,889 | 1.18 |
| 2026-09-17 | 19.61 | 19.60 | 19.73 | 19.04 | -0.05% | 809,800 | 15,735,811 | 1.28 |
| 2026-09-16 | 19.10 | 19.61 | 19.69 | 19.01 | +2.24% | 885,900 | 17,243,088 | 1.40 |
| 2026-09-15 | 20.00 | 19.18 | 20.48 | 19.15 | -4.58% | 1,072,400 | 20,896,168 | 1.69 |
| 2026-09-14 | 19.83 | 20.10 | 20.39 | 19.47 | +1.88% | 1,149,700 | 23,057,090 | 1.81 |
| 2026-09-11 | 20.26 | 19.73 | 20.26 | 19.32 | -3.05% | 1,284,400 | 25,349,400 | 2.03 |
| 2026-09-10 | 20.88 | 20.35 | 20.88 | 20.32 | -2.54% | 837,500 | 17,191,480 | 1.32 |
| 2026-09-09 | 20.78 | 20.88 | 20.95 | 20.61 | +0.87% | 876,000 | 18,205,990 | 1.38 |
| 2026-09-08 | 20.76 | 20.70 | 20.92 | 20.64 | -0.29% | 613,500 | 12,756,971 | 0.97 |
| 2026-09-07 | 20.46 | 20.76 | 21.09 | 20.46 | +1.02% | 1,304,700 | 27,211,764 | 2.06 |
| 2026-09-04 | 20.80 | 20.55 | 21.03 | 20.32 | -0.63% | 1,030,300 | 21,400,776 | 1.63 |
| 2026-09-03 | 21.01 | 20.68 | 21.39 | 20.63 | -1.66% | 835,200 | 17,421,248 | 1.32 |
| 2026-09-02 | 21.15 | 21.03 | 21.20 | 20.60 | -0.57% | 938,800 | 19,572,368 | 1.48 |
| 2026-09-01 | 21.00 | 21.15 | 21.27 | 20.68 | +0.67% | 914,300 | 19,262,480 | 1.44 |
| 2026-08-31 | 20.45 | 21.01 | 21.06 | 20.43 | +1.89% | 846,800 | 17,679,644 | 1.34 |
| 2026-08-28 | 20.31 | 20.62 | 20.67 | 20.25 | +1.53% | 941,200 | 19,267,542 | 1.48 |
| 2026-08-27 | 20.17 | 20.31 | 20.47 | 20.05 | -1.79% | 1,699,900 | 34,422,396 | 2.68 |
| 2026-08-26 | 20.34 | 20.68 | 20.98 | 20.09 | +1.92% | 2,086,000 | 42,778,344 | 3.29 |
需要全历史数据与程序化访问？
查看 超越科技 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=sz301049 获取全部历史日线。