开勒股份
sz301070 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）
57.52
涨跌幅
+0.05%
成交量
1,354,900 股
成交额
78,080,440 元
换手率
1.60%
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 | 57.49 | 57.52 | 58.57 | 56.34 | +0.05% | 1,354,900 | 78,080,440 | 1.60 |
| 2026-10-13 | 56.95 | 57.49 | 58.40 | 53.62 | -0.98% | 2,380,700 | 133,437,408 | 2.81 |
| 2026-10-12 | 58.11 | 58.06 | 59.90 | 56.70 | +0.14% | 1,981,500 | 116,061,208 | 2.34 |
| 2026-10-09 | 60.50 | 57.98 | 60.81 | 51.00 | -4.48% | 4,360,400 | 244,231,024 | 5.14 |
| 2026-10-08 | 62.72 | 60.70 | 63.50 | 59.50 | -3.21% | 1,795,900 | 109,852,144 | 2.12 |
| 2026-09-30 | 64.56 | 62.71 | 66.28 | 62.63 | -2.85% | 1,798,600 | 115,085,624 | 2.12 |
| 2026-09-29 | 64.37 | 64.55 | 65.60 | 63.06 | +0.28% | 1,618,000 | 104,309,576 | 1.91 |
| 2026-09-28 | 66.45 | 64.37 | 67.26 | 63.10 | -1.87% | 2,882,900 | 186,384,592 | 3.40 |
| 2026-09-24 | 68.01 | 65.60 | 68.96 | 65.51 | -4.09% | 1,580,300 | 105,504,928 | 1.86 |
| 2026-09-23 | 68.37 | 68.40 | 69.63 | 67.50 | +0.65% | 1,887,400 | 129,640,176 | 2.23 |
| 2026-09-22 | 69.12 | 67.96 | 69.88 | 67.30 | -0.79% | 1,833,000 | 125,494,752 | 2.16 |
| 2026-09-21 | 67.80 | 68.50 | 68.68 | 67.00 | +2.35% | 2,490,500 | 169,374,064 | 2.94 |
| 2026-09-18 | 66.42 | 66.93 | 67.30 | 64.79 | +1.79% | 2,762,800 | 183,145,952 | 3.26 |
| 2026-09-17 | 65.90 | 65.75 | 67.78 | 65.00 | -0.38% | 3,137,300 | 207,493,248 | 3.70 |
| 2026-09-16 | 61.89 | 66.00 | 66.50 | 61.05 | +7.14% | 4,005,200 | 259,495,024 | 4.72 |
| 2026-09-15 | 62.23 | 61.60 | 62.62 | 61.28 | -1.01% | 1,443,900 | 89,499,624 | 1.70 |
| 2026-09-14 | 61.00 | 62.23 | 63.20 | 59.48 | +1.42% | 1,829,600 | 113,453,512 | 2.16 |
| 2026-09-11 | 64.96 | 61.36 | 64.96 | 60.22 | -6.21% | 2,891,600 | 178,486,912 | 3.41 |
| 2026-09-10 | 66.00 | 65.42 | 67.40 | 64.93 | -1.45% | 1,475,600 | 97,279,096 | 1.74 |
| 2026-09-09 | 65.90 | 66.38 | 67.78 | 65.08 | +0.67% | 2,036,300 | 135,504,304 | 2.40 |
| 2026-09-08 | 66.46 | 65.94 | 67.79 | 64.36 | -0.77% | 2,320,300 | 152,247,792 | 2.74 |
| 2026-09-07 | 65.56 | 66.45 | 67.30 | 65.52 | +0.76% | 2,307,400 | 153,419,392 | 2.72 |
| 2026-09-04 | 63.80 | 65.95 | 67.70 | 63.62 | +4.22% | 4,364,500 | 288,036,928 | 5.15 |
| 2026-09-03 | 63.09 | 63.28 | 65.08 | 62.01 | +0.62% | 2,251,400 | 142,539,088 | 2.65 |
| 2026-09-02 | 62.70 | 62.89 | 63.18 | 61.00 | +0.14% | 1,202,100 | 74,826,808 | 1.42 |
| 2026-09-01 | 64.20 | 62.80 | 64.59 | 61.89 | -2.26% | 1,620,100 | 101,523,208 | 1.91 |
| 2026-08-31 | 63.00 | 64.25 | 64.41 | 62.54 | +1.12% | 1,426,900 | 90,935,272 | 1.68 |
| 2026-08-28 | 65.82 | 63.54 | 65.82 | 63.40 | -3.54% | 2,267,100 | 146,193,744 | 2.67 |
| 2026-08-27 | 65.00 | 65.87 | 66.50 | 63.50 | +1.70% | 2,411,600 | 157,456,144 | 2.84 |
| 2026-08-26 | 63.69 | 64.77 | 65.98 | 61.25 | +1.65% | 2,812,300 | 180,236,208 | 3.32 |
需要全历史数据与程序化访问？
查看 开勒股份 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=sz301070 获取全部历史日线。