君亭酒店
sz301073 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）
16.59
涨跌幅
-2.24%
成交量
3,420,600 股
成交额
57,225,620 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 | 17.05 | 16.59 | 17.05 | 16.57 | -2.24% | 3,420,600 | 57,225,620 | 1.92 |
| 2026-10-13 | 16.55 | 16.97 | 17.09 | 16.04 | +2.23% | 4,694,800 | 78,231,712 | 2.63 |
| 2026-10-12 | 16.76 | 16.60 | 16.85 | 16.28 | -1.43% | 3,575,900 | 59,295,060 | 2.01 |
| 2026-10-09 | 16.74 | 16.84 | 16.85 | 16.03 | +1.14% | 4,817,300 | 79,301,776 | 2.70 |
| 2026-10-08 | 17.24 | 16.65 | 17.24 | 16.48 | -3.53% | 3,793,100 | 63,520,408 | 2.13 |
| 2026-09-30 | 17.30 | 17.26 | 17.45 | 17.05 | +0.70% | 3,519,000 | 60,675,276 | 1.98 |
| 2026-09-29 | 17.15 | 17.14 | 17.47 | 17.10 | -0.41% | 3,598,600 | 62,187,476 | 2.02 |
| 2026-09-28 | 17.84 | 17.21 | 17.85 | 17.13 | -3.04% | 5,095,300 | 88,368,344 | 2.86 |
| 2026-09-24 | 17.90 | 17.75 | 18.05 | 17.61 | -1.93% | 3,962,100 | 70,506,536 | 2.22 |
| 2026-09-23 | 18.05 | 18.10 | 18.36 | 17.95 | -0.44% | 5,353,900 | 96,890,168 | 3.00 |
| 2026-09-22 | 18.21 | 18.18 | 18.39 | 17.83 | -1.25% | 5,798,800 | 105,134,520 | 3.25 |
| 2026-09-21 | 17.74 | 18.41 | 18.43 | 17.55 | +3.72% | 7,601,600 | 137,958,016 | 4.27 |
| 2026-09-18 | 17.42 | 17.75 | 18.20 | 17.42 | +1.02% | 7,116,700 | 127,212,544 | 3.99 |
| 2026-09-17 | 17.45 | 17.57 | 17.77 | 17.30 | +1.50% | 6,165,300 | 108,189,328 | 3.46 |
| 2026-09-16 | 17.23 | 17.31 | 17.55 | 16.90 | +0.23% | 5,785,500 | 99,803,128 | 3.25 |
| 2026-09-15 | 17.81 | 17.27 | 18.05 | 17.23 | -3.79% | 7,711,000 | 134,559,792 | 4.33 |
| 2026-09-14 | 18.20 | 17.95 | 19.20 | 17.61 | -1.10% | 9,485,300 | 172,336,224 | 5.32 |
| 2026-09-11 | 19.55 | 18.15 | 19.78 | 17.91 | -9.07% | 12,934,700 | 239,233,184 | 7.26 |
| 2026-09-10 | 20.50 | 19.96 | 20.77 | 19.36 | -1.48% | 9,672,800 | 190,735,264 | 5.43 |
| 2026-09-09 | 20.89 | 20.26 | 20.96 | 20.15 | -4.34% | 11,011,400 | 224,588,960 | 6.18 |
| 2026-09-08 | 21.00 | 21.18 | 21.39 | 20.81 | +0.05% | 11,078,400 | 233,983,936 | 6.22 |
| 2026-09-07 | 20.10 | 21.17 | 21.55 | 20.10 | +4.13% | 14,765,200 | 310,206,912 | 8.29 |
| 2026-09-04 | 19.86 | 20.33 | 20.53 | 19.66 | +2.16% | 9,690,200 | 195,645,216 | 5.44 |
| 2026-09-03 | 20.61 | 19.90 | 21.01 | 19.66 | -1.24% | 9,620,100 | 195,285,696 | 5.40 |
| 2026-09-02 | 20.01 | 20.15 | 20.44 | 19.65 | +0.25% | 8,613,900 | 173,252,656 | 4.83 |
| 2026-09-01 | 19.69 | 20.10 | 20.40 | 19.61 | +2.34% | 9,644,000 | 194,008,240 | 5.41 |
| 2026-08-31 | 20.30 | 19.64 | 20.33 | 19.46 | -2.00% | 11,085,800 | 218,592,320 | 6.22 |
| 2026-08-28 | 19.67 | 20.04 | 20.80 | 19.53 | +2.51% | 12,175,000 | 246,281,840 | 6.83 |
| 2026-08-27 | 19.23 | 19.55 | 19.68 | 18.70 | +0.98% | 10,923,400 | 211,217,376 | 6.13 |
| 2026-08-26 | 18.82 | 19.36 | 19.70 | 18.55 | +2.60% | 14,175,700 | 272,787,808 | 7.96 |
需要全历史数据与程序化访问？
查看 君亭酒店 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=sz301073 获取全部历史日线。