力量钻石

sz301071 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）

52.84

涨跌幅

-3.98%

成交量

7,178,300 股

成交额

385,808,064 元

换手率

3.84%

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	54.53	52.84	55.10	52.82	-3.98%	7,178,300	385,808,064	3.84
2026-10-13	51.93	55.03	55.74	50.78	+3.15%	12,190,700	651,991,488	6.52
2026-10-12	55.86	53.35	55.99	53.31	-4.73%	8,368,900	451,755,168	4.47
2026-10-09	57.50	56.00	57.76	53.06	-3.85%	14,406,300	796,657,600	7.70
2026-10-08	61.63	58.24	62.11	57.49	-5.49%	13,554,900	805,000,064	7.25
2026-09-30	64.00	61.62	64.81	61.46	-3.39%	11,664,700	730,781,888	6.24
2026-09-29	65.30	63.78	65.34	63.01	-3.33%	12,878,100	822,760,832	6.88
2026-09-28	69.58	65.98	69.90	64.50	-4.43%	16,874,700	1,122,624,128	9.02
2026-09-24	70.50	69.04	71.66	68.72	-2.82%	15,814,900	1,106,757,120	8.45
2026-09-23	69.02	71.04	71.77	68.35	+3.71%	23,926,300	1,686,565,120	12.79
2026-09-22	70.78	68.50	71.22	68.31	-2.24%	19,356,400	1,345,874,304	10.35
2026-09-21	70.39	70.07	72.80	68.36	-1.45%	21,858,200	1,540,648,064	11.69
2026-09-18	71.00	71.10	71.55	68.69	-0.36%	26,730,000	1,874,617,472	14.29
2026-09-17	68.88	71.36	71.38	67.36	+2.76%	29,521,300	2,047,805,312	15.78
2026-09-16	66.51	69.44	69.50	65.65	+5.21%	27,280,200	1,864,440,320	14.58
2026-09-15	66.63	66.00	67.67	64.72	+0.32%	23,145,700	1,532,046,464	12.37
2026-09-14	59.00	65.79	67.38	57.71	+9.10%	34,935,200	2,256,045,056	18.68
2026-09-11	60.03	60.30	62.47	58.69	-2.65%	18,091,300	1,093,919,616	9.67
2026-09-10	63.82	61.94	64.78	61.83	-4.66%	21,942,400	1,379,442,048	11.73
2026-09-09	62.17	64.97	65.68	61.30	+4.67%	29,588,100	1,900,792,192	15.82
2026-09-08	61.92	62.07	64.24	60.26	+1.12%	23,464,000	1,464,119,040	12.54
2026-09-07	59.89	61.38	62.06	57.00	+2.28%	19,609,000	1,187,831,808	10.48
2026-09-04	63.14	60.01	65.85	59.08	-4.85%	29,213,100	1,816,101,504	15.62
2026-09-03	60.83	63.07	64.73	59.50	+5.56%	29,955,400	1,865,555,200	16.01
2026-09-02	59.09	59.75	62.46	58.72	-0.71%	19,483,100	1,183,367,936	10.42
2026-09-01	61.82	60.18	61.90	58.88	-2.38%	12,937,900	775,761,408	6.92
2026-08-31	59.50	61.65	61.75	59.00	+0.82%	10,194,000	619,364,864	5.45
2026-08-28	61.46	61.15	63.37	61.00	-1.00%	13,625,800	846,475,840	7.28
2026-08-27	57.44	61.77	61.88	57.05	+8.37%	16,223,700	975,851,712	8.67
2026-08-26	58.02	57.00	58.43	55.50	-2.03%	9,450,700	538,080,256	5.05

需要全历史数据与程序化访问？查看力量钻石日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301071 获取全部历史日线。