邵阳液压

sz301079 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）

26.34

涨跌幅

-1.42%

成交量

3,353,800 股

成交额

88,772,032 元

换手率

4.36%

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	26.74	26.34	27.16	25.86	-1.42%	3,353,800	88,772,032	4.36
2026-10-13	25.96	26.72	27.06	25.00	+1.91%	3,753,200	97,597,512	4.88
2026-10-12	26.81	26.22	27.30	26.13	-1.87%	3,101,600	82,603,360	4.03
2026-10-09	27.73	26.72	27.95	25.36	-3.64%	7,310,000	193,051,296	9.50
2026-10-08	27.98	27.73	28.90	27.33	-0.64%	7,105,100	200,892,560	9.24
2026-09-30	26.96	27.91	29.60	26.69	+4.57%	7,167,800	202,852,608	9.32
2026-09-29	27.00	26.69	27.33	26.66	-1.07%	2,466,900	66,417,088	3.21
2026-09-28	27.58	26.98	27.98	26.75	-2.39%	4,645,200	125,999,008	6.04
2026-09-24	26.89	27.64	28.48	26.77	+2.83%	6,871,000	191,844,432	8.93
2026-09-23	27.22	26.88	27.32	26.63	-1.25%	1,997,700	53,652,428	2.60
2026-09-22	27.55	27.22	27.77	27.13	-1.16%	2,276,600	62,454,932	2.96
2026-09-21	27.54	27.54	27.99	27.33	+0.18%	1,958,500	54,269,780	2.55
2026-09-18	27.19	27.49	27.73	27.08	+2.19%	2,129,800	58,463,472	2.77
2026-09-17	27.00	26.90	27.28	26.51	-0.55%	1,989,600	53,530,424	2.59
2026-09-16	26.74	27.05	27.34	26.46	+1.27%	2,068,800	55,770,504	2.69
2026-09-15	27.50	26.71	27.50	26.71	-2.87%	2,125,100	57,289,500	2.76
2026-09-14	27.86	27.50	27.86	27.27	-1.33%	2,392,400	65,862,880	3.11
2026-09-11	28.30	27.87	28.57	27.51	-2.18%	2,734,300	76,321,384	3.55
2026-09-10	28.87	28.49	28.98	28.37	-1.32%	2,222,000	63,656,684	2.89
2026-09-09	29.09	28.87	29.35	28.76	-0.76%	3,128,500	90,781,400	4.07
2026-09-08	29.40	29.09	29.53	28.90	-0.75%	3,708,700	108,205,248	4.82
2026-09-07	29.53	29.31	29.79	29.02	-0.85%	4,679,000	137,346,928	6.08
2026-09-04	29.38	29.56	30.50	29.09	+1.41%	6,140,200	182,402,720	7.98
2026-09-03	29.58	29.15	29.99	28.86	-1.45%	5,547,900	162,436,160	7.21
2026-09-02	28.27	29.58	30.45	27.90	+4.67%	6,471,900	189,845,472	8.41
2026-09-01	28.60	28.26	28.69	27.96	-0.95%	2,118,900	59,981,132	2.75
2026-08-31	27.70	28.53	28.59	27.48	+1.86%	2,716,200	76,774,352	3.53
2026-08-28	27.93	28.01	28.59	27.84	-0.25%	1,999,200	56,297,356	2.60
2026-08-27	27.45	28.08	28.29	27.45	+1.70%	2,212,900	62,000,192	2.88
2026-08-26	28.39	27.61	28.39	27.28	-1.64%	2,091,100	58,011,792	2.72

需要全历史数据与程序化访问？查看邵阳液压日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301079 获取全部历史日线。