孩子王
sz301078 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）
6.86
涨跌幅
-0.72%
成交量
10,669,500 股
成交额
73,426,608 元
换手率
0.85%
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 | 6.90 | 6.86 | 6.94 | 6.83 | -0.72% | 10,669,500 | 73,426,608 | 0.85 |
| 2026-10-13 | 6.84 | 6.91 | 6.97 | 6.76 | +0.29% | 16,559,700 | 113,702,512 | 1.31 |
| 2026-10-12 | 6.99 | 6.89 | 7.09 | 6.87 | -0.86% | 14,644,800 | 101,734,680 | 1.16 |
| 2026-10-09 | 6.82 | 6.95 | 7.00 | 6.66 | +1.46% | 24,007,000 | 163,500,672 | 1.90 |
| 2026-10-08 | 6.97 | 6.85 | 7.00 | 6.82 | -1.72% | 12,034,700 | 83,055,920 | 0.95 |
| 2026-09-30 | 6.87 | 6.97 | 7.00 | 6.84 | +1.60% | 11,434,900 | 79,281,856 | 0.91 |
| 2026-09-29 | 6.82 | 6.86 | 6.91 | 6.82 | +0.15% | 8,373,500 | 57,484,508 | 0.66 |
| 2026-09-28 | 6.92 | 6.85 | 6.96 | 6.79 | -1.01% | 10,480,700 | 71,757,848 | 0.83 |
| 2026-09-24 | 6.96 | 6.92 | 7.02 | 6.89 | -0.86% | 9,958,700 | 69,132,912 | 0.79 |
| 2026-09-23 | 7.08 | 6.98 | 7.09 | 6.98 | -1.27% | 12,433,600 | 87,277,128 | 0.99 |
| 2026-09-22 | 7.01 | 7.07 | 7.14 | 6.96 | +0.86% | 16,872,500 | 119,171,440 | 1.34 |
| 2026-09-21 | 6.91 | 7.01 | 7.05 | 6.90 | +0.86% | 14,838,400 | 103,787,264 | 1.18 |
| 2026-09-18 | 6.90 | 6.95 | 7.02 | 6.89 | +0.87% | 14,259,800 | 99,369,960 | 1.13 |
| 2026-09-17 | 6.85 | 6.89 | 6.95 | 6.83 | -0.29% | 11,021,900 | 76,138,696 | 0.87 |
| 2026-09-16 | 6.84 | 6.91 | 6.93 | 6.76 | +0.44% | 12,639,400 | 86,810,704 | 1.00 |
| 2026-09-15 | 6.98 | 6.88 | 7.01 | 6.86 | -1.71% | 14,485,400 | 100,015,680 | 1.15 |
| 2026-09-14 | 7.00 | 7.00 | 7.10 | 6.92 | +0.00% | 17,606,100 | 123,245,584 | 1.40 |
| 2026-09-11 | 7.20 | 7.00 | 7.27 | 6.95 | -3.58% | 28,408,700 | 200,079,824 | 2.25 |
| 2026-09-10 | 7.36 | 7.26 | 7.49 | 7.22 | -3.33% | 40,391,000 | 294,460,768 | 3.20 |
| 2026-09-09 | 8.00 | 7.51 | 8.19 | 7.47 | +0.94% | 72,124,400 | 550,751,936 | 5.72 |
| 2026-09-08 | 7.36 | 7.44 | 7.56 | 7.34 | +0.68% | 20,752,200 | 154,896,400 | 1.65 |
| 2026-09-07 | 7.25 | 7.39 | 7.43 | 7.25 | +1.37% | 19,626,800 | 144,896,240 | 1.56 |
| 2026-09-04 | 7.24 | 7.29 | 7.44 | 7.17 | +1.67% | 26,255,700 | 192,538,496 | 2.08 |
| 2026-09-03 | 7.28 | 7.17 | 7.36 | 7.17 | -1.24% | 17,671,000 | 128,215,384 | 1.40 |
| 2026-09-02 | 7.38 | 7.26 | 7.44 | 7.24 | -2.68% | 19,337,000 | 141,145,344 | 1.53 |
| 2026-09-01 | 7.24 | 7.46 | 7.57 | 7.22 | +3.61% | 32,124,900 | 239,140,016 | 2.55 |
| 2026-08-31 | 7.38 | 7.20 | 7.38 | 7.14 | -2.70% | 20,483,300 | 147,711,120 | 1.62 |
| 2026-08-28 | 7.17 | 7.40 | 7.43 | 7.11 | +3.06% | 23,930,600 | 175,045,056 | 1.90 |
| 2026-08-27 | 7.15 | 7.18 | 7.27 | 7.13 | +0.00% | 15,444,400 | 110,975,008 | 1.22 |
| 2026-08-26 | 7.15 | 7.18 | 7.35 | 7.12 | +1.27% | 19,328,300 | 139,950,528 | 1.53 |
需要全历史数据与程序化访问？
查看 孩子王 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=sz301078 获取全部历史日线。