张小泉

sz301055 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）

28.55

涨跌幅

+0.07%

成交量

2,213,700 股

成交额

64,213,088 元

换手率

1.45%

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	28.47	28.55	29.78	28.11	+0.07%	2,213,700	64,213,088	1.45
2026-10-13	28.50	28.53	28.96	27.16	-0.94%	2,092,500	58,754,760	1.37
2026-10-12	28.49	28.80	29.23	28.00	+1.09%	1,919,300	54,890,200	1.26
2026-10-09	28.90	28.49	29.09	26.77	-2.06%	3,169,700	88,040,800	2.08
2026-10-08	29.85	29.09	30.90	28.57	-2.55%	2,043,200	60,208,396	1.34
2026-09-30	29.91	29.85	30.45	29.58	+0.54%	1,705,100	50,934,260	1.12
2026-09-29	30.03	29.69	30.03	29.03	-0.03%	1,561,500	46,395,588	1.02
2026-09-28	31.41	29.70	31.41	29.21	-5.74%	3,128,700	93,673,216	2.05
2026-09-24	31.99	31.51	32.02	31.29	-1.35%	1,978,500	62,308,012	1.30
2026-09-23	33.11	31.94	33.23	31.90	-3.04%	3,547,200	114,663,296	2.32
2026-09-22	32.13	32.94	34.29	32.08	+2.04%	5,218,400	173,405,216	3.42
2026-09-21	30.98	32.28	32.50	30.63	+5.42%	4,151,000	132,326,408	2.72
2026-09-18	30.01	30.62	30.93	29.82	+2.58%	3,322,900	100,420,440	2.18
2026-09-17	30.61	29.85	31.10	29.70	-3.24%	3,519,200	106,987,552	2.31
2026-09-16	29.87	30.85	30.99	29.35	+1.98%	2,955,500	89,919,832	1.94
2026-09-15	29.33	30.25	31.33	29.08	+2.82%	5,213,500	159,381,360	3.41
2026-09-14	29.66	29.42	31.09	29.08	-2.58%	4,521,000	135,335,424	2.96
2026-09-11	31.42	30.20	31.60	29.70	-3.82%	4,291,000	130,417,016	2.81
2026-09-10	30.92	31.40	32.09	30.00	+0.67%	6,097,300	191,025,968	3.99
2026-09-09	27.85	31.19	31.36	27.85	+11.08%	8,573,600	256,672,016	5.62
2026-09-08	26.98	28.08	28.66	26.88	+3.20%	4,392,400	121,283,536	2.88
2026-09-07	27.00	27.21	27.42	26.81	+0.70%	2,165,800	58,739,196	1.42
2026-09-04	27.52	27.02	28.20	26.75	-1.82%	3,971,800	109,226,176	2.60
2026-09-03	27.48	27.52	28.00	27.04	-0.04%	3,153,300	86,455,016	2.07
2026-09-02	27.23	27.53	27.72	27.02	+0.15%	2,999,800	82,083,656	1.96
2026-09-01	27.82	27.49	28.90	27.38	-3.20%	5,838,000	162,254,720	3.82
2026-08-31	28.87	28.40	28.88	27.50	-6.89%	9,050,100	253,314,928	5.93
2026-08-28	32.99	30.50	33.00	30.00	+3.25%	11,934,100	369,602,432	7.82
2026-08-27	29.12	29.54	29.71	28.41	+0.92%	3,886,200	113,185,584	2.55
2026-08-26	29.88	29.27	30.28	28.52	-1.31%	2,745,400	79,975,080	1.80

需要全历史数据与程序化访问？查看张小泉日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301055 获取全部历史日线。