匠心家居

sz301061 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）

36.68

涨跌幅

-0.62%

成交量

1,758,400 股

成交额

64,472,748 元

换手率

0.92%

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	36.43	36.68	37.42	35.83	-0.62%	1,758,400	64,472,748	0.92
2026-10-13	37.88	36.91	38.00	35.72	-3.48%	2,972,300	109,565,352	1.56
2026-10-12	38.16	38.24	39.95	37.93	-0.52%	2,166,500	83,920,560	1.14
2026-10-09	39.28	38.44	39.85	37.95	-1.96%	2,360,000	90,872,208	1.24
2026-10-08	41.15	39.21	41.68	38.89	-4.85%	2,062,200	82,345,000	1.08
2026-09-30	40.84	41.21	41.95	40.07	+2.54%	2,825,800	116,352,600	1.48
2026-09-29	40.90	40.19	41.26	39.65	-2.64%	3,004,600	120,949,288	1.58
2026-09-28	42.14	41.28	42.86	41.05	-1.83%	2,700,900	112,711,576	1.42
2026-09-24	43.40	42.05	44.80	41.61	-4.73%	4,726,400	201,953,408	2.48
2026-09-23	44.00	44.14	44.80	43.12	+0.64%	3,019,500	133,111,120	1.58
2026-09-22	44.22	43.86	45.56	43.61	+0.27%	4,896,600	217,299,904	2.57
2026-09-21	42.42	43.74	44.20	41.81	+3.11%	6,553,000	282,243,520	3.44
2026-09-18	41.30	42.42	43.98	40.62	+4.20%	6,106,900	261,623,168	3.20
2026-09-17	41.32	40.71	41.80	40.42	-1.95%	4,514,100	184,776,000	2.37
2026-09-16	40.57	41.52	42.18	39.75	+2.37%	6,150,800	252,565,888	3.23
2026-09-15	36.36	40.56	41.51	36.00	+12.54%	9,151,100	365,690,592	4.80
2026-09-14	35.10	36.04	36.50	34.86	+2.68%	2,871,700	103,279,296	1.51
2026-09-11	35.35	35.10	36.23	34.51	-1.85%	2,693,200	94,908,496	1.41
2026-09-10	36.19	35.76	36.48	34.60	-1.27%	3,589,400	127,238,368	1.88
2026-09-09	37.26	36.22	37.46	35.90	-2.79%	2,178,500	79,262,648	1.14
2026-09-08	38.07	37.26	38.20	37.21	-2.49%	2,233,600	83,738,096	1.17
2026-09-07	38.03	38.21	38.74	37.24	+0.55%	4,411,800	167,945,392	2.31
2026-09-04	35.78	38.00	38.76	35.71	+6.74%	4,532,000	170,318,016	2.38
2026-09-03	36.13	35.60	36.60	35.44	-0.92%	2,221,500	80,018,784	1.17
2026-09-02	37.22	35.93	37.49	35.91	-3.62%	2,105,800	76,491,816	1.10
2026-09-01	36.63	37.28	37.64	36.36	+1.30%	3,733,400	138,617,264	1.96
2026-08-31	33.81	36.80	37.15	33.54	+9.72%	6,712,800	240,605,776	3.52
2026-08-28	33.74	33.54	34.13	33.35	-0.62%	1,759,800	59,387,128	0.92
2026-08-27	33.50	33.75	33.78	33.12	+0.57%	2,021,100	67,612,936	1.06
2026-08-26	34.68	33.56	34.86	33.53	-3.12%	2,503,500	85,085,416	1.31

需要全历史数据与程序化访问？查看匠心家居日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301061 获取全部历史日线。