本立科技
sz301065 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）
19.12
涨跌幅
-3.34%
成交量
1,653,400 股
成交额
32,052,772 元
换手率
1.92%
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 | 19.75 | 19.12 | 19.87 | 19.08 | -3.34% | 1,653,400 | 32,052,772 | 1.92 |
| 2026-10-13 | 19.45 | 19.78 | 19.87 | 18.82 | +0.97% | 1,641,000 | 31,858,668 | 1.90 |
| 2026-10-12 | 19.98 | 19.59 | 20.02 | 19.35 | -1.46% | 1,800,600 | 35,348,396 | 2.09 |
| 2026-10-09 | 20.05 | 19.88 | 20.05 | 19.18 | -1.24% | 1,893,300 | 37,161,872 | 2.19 |
| 2026-10-08 | 20.12 | 20.13 | 20.46 | 19.88 | +0.35% | 1,708,500 | 34,400,976 | 1.98 |
| 2026-09-30 | 20.21 | 20.06 | 20.29 | 20.00 | +0.10% | 1,382,200 | 27,850,004 | 1.60 |
| 2026-09-29 | 20.00 | 20.04 | 20.18 | 19.81 | +0.20% | 1,404,500 | 28,155,602 | 1.63 |
| 2026-09-28 | 20.05 | 20.00 | 20.15 | 19.81 | +0.25% | 1,462,600 | 29,242,796 | 1.70 |
| 2026-09-24 | 20.02 | 19.95 | 20.30 | 19.91 | -0.89% | 1,404,600 | 28,183,680 | 1.63 |
| 2026-09-23 | 19.91 | 20.13 | 20.32 | 19.65 | +0.95% | 1,590,800 | 31,836,148 | 1.84 |
| 2026-09-22 | 19.65 | 19.94 | 20.04 | 19.51 | +0.96% | 1,243,200 | 24,609,260 | 1.44 |
| 2026-09-21 | 19.10 | 19.75 | 19.75 | 19.01 | +3.35% | 1,529,300 | 29,868,136 | 1.77 |
| 2026-09-18 | 19.14 | 19.11 | 19.40 | 18.97 | +0.42% | 1,107,700 | 21,269,214 | 1.28 |
| 2026-09-17 | 18.84 | 19.03 | 19.12 | 18.69 | +1.17% | 1,390,500 | 26,307,276 | 1.61 |
| 2026-09-16 | 18.62 | 18.81 | 18.93 | 18.47 | +0.59% | 1,214,400 | 22,821,834 | 1.41 |
| 2026-09-15 | 19.15 | 18.70 | 19.27 | 18.63 | -3.01% | 1,500,700 | 28,231,348 | 1.74 |
| 2026-09-14 | 18.79 | 19.28 | 19.37 | 18.67 | +2.23% | 1,552,400 | 29,743,208 | 1.80 |
| 2026-09-11 | 19.23 | 18.86 | 19.23 | 18.70 | -2.33% | 1,320,300 | 24,937,264 | 1.53 |
| 2026-09-10 | 19.67 | 19.31 | 19.67 | 19.20 | -1.83% | 1,494,300 | 28,991,244 | 1.73 |
| 2026-09-09 | 19.87 | 19.67 | 19.96 | 19.60 | -1.50% | 986,000 | 19,502,342 | 1.14 |
| 2026-09-08 | 19.68 | 19.97 | 19.97 | 19.63 | +1.63% | 1,557,200 | 30,850,328 | 1.80 |
| 2026-09-07 | 19.63 | 19.65 | 19.81 | 19.52 | -0.05% | 1,537,800 | 30,255,080 | 1.78 |
| 2026-09-04 | 19.91 | 19.66 | 20.05 | 19.52 | -0.81% | 1,600,800 | 31,769,438 | 1.86 |
| 2026-09-03 | 20.34 | 19.82 | 20.45 | 19.63 | -2.56% | 1,328,700 | 26,489,408 | 1.54 |
| 2026-09-02 | 20.25 | 20.34 | 20.36 | 20.05 | -0.05% | 1,119,800 | 22,642,638 | 1.30 |
| 2026-09-01 | 20.24 | 20.35 | 20.48 | 20.02 | +0.49% | 1,539,800 | 31,324,840 | 1.78 |
| 2026-08-31 | 19.72 | 20.25 | 20.25 | 19.62 | +1.81% | 2,004,100 | 40,213,552 | 2.32 |
| 2026-08-28 | 19.78 | 19.89 | 19.96 | 19.63 | +0.56% | 2,142,000 | 42,469,756 | 2.48 |
| 2026-08-27 | 19.80 | 19.78 | 19.92 | 19.57 | -0.10% | 1,827,600 | 36,162,064 | 2.12 |
| 2026-08-26 | 19.85 | 19.80 | 20.26 | 19.76 | -1.49% | 3,585,100 | 71,535,576 | 4.15 |
需要全历史数据与程序化访问？
查看 本立科技 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=sz301065 获取全部历史日线。