显盈科技

sz301067 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）

28.53

涨跌幅

+3.11%

成交量

6,275,500 股

成交额

179,541,232 元

换手率

9.51%

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	27.67	28.53	29.90	27.41	+3.11%	6,275,500	179,541,232	9.51
2026-10-13	26.99	27.67	28.04	25.38	+0.99%	2,315,600	61,706,600	3.51
2026-10-12	28.80	27.40	28.80	27.03	-5.32%	2,317,700	64,452,932	3.51
2026-10-09	30.43	28.94	30.43	27.00	-4.52%	2,896,400	82,678,352	4.39
2026-10-08	31.69	30.31	32.73	30.05	-4.54%	2,584,700	80,412,136	3.92
2026-09-30	33.26	31.75	33.35	31.66	-3.50%	1,639,800	52,744,976	2.48
2026-09-29	32.16	32.90	33.23	32.10	+0.77%	1,679,300	55,103,244	2.54
2026-09-28	34.62	32.65	34.83	32.41	-5.66%	3,741,100	124,320,120	5.67
2026-09-24	33.86	34.61	35.83	33.76	+2.25%	4,626,000	160,924,192	7.01
2026-09-23	33.50	33.85	34.14	33.03	+0.45%	2,276,800	76,663,312	3.45
2026-09-22	33.63	33.70	33.98	33.10	+1.20%	3,110,200	104,355,696	4.71
2026-09-21	33.20	33.30	33.73	32.71	+2.30%	3,219,700	107,126,120	4.88
2026-09-18	33.20	32.55	33.25	32.00	-0.15%	2,818,000	91,688,144	4.27
2026-09-17	32.69	32.60	33.75	32.51	-1.36%	2,536,700	83,612,728	3.84
2026-09-16	30.85	33.05	33.41	30.75	+6.58%	4,179,800	134,957,040	6.33
2026-09-15	31.01	31.01	31.33	30.24	+0.58%	1,800,900	55,468,144	2.73
2026-09-14	30.59	30.83	31.25	30.26	+0.59%	1,894,500	58,246,084	2.87
2026-09-11	31.89	30.65	31.89	30.00	-3.80%	2,286,100	70,040,856	3.46
2026-09-10	32.24	31.86	32.90	31.45	-1.85%	2,615,000	83,970,960	3.96
2026-09-09	31.65	32.46	32.95	31.21	+2.72%	3,845,400	124,385,096	5.82
2026-09-08	31.80	31.60	31.95	30.50	+0.38%	4,111,600	128,249,464	6.23
2026-09-07	28.38	31.48	31.77	28.18	+11.20%	5,713,800	173,165,600	8.66
2026-09-04	30.54	28.31	30.94	28.03	-7.18%	5,240,900	153,686,640	7.94
2026-09-03	32.07	30.50	32.25	29.53	-4.15%	4,822,300	147,286,704	7.30
2026-09-02	29.84	31.82	32.25	29.51	+5.57%	4,388,000	136,235,984	6.65
2026-09-01	30.68	30.14	31.16	29.68	-1.54%	2,055,300	62,271,676	3.11
2026-08-31	29.35	30.61	30.88	29.06	+3.27%	2,987,700	90,560,832	4.53
2026-08-28	28.49	29.64	30.57	27.91	+4.00%	4,633,900	136,993,056	7.02
2026-08-27	27.91	28.50	28.71	27.75	+1.68%	1,998,200	56,708,456	3.03
2026-08-26	28.71	28.03	28.94	27.40	-2.23%	2,107,700	59,087,280	3.19

需要全历史数据与程序化访问？查看显盈科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301067 获取全部历史日线。