百胜智能

sz301083 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）

13.51

涨跌幅

-3.98%

成交量

1,553,700 股

成交额

21,224,412 元

换手率

1.79%

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	13.97	13.51	14.13	13.45	-3.98%	1,553,700	21,224,412	1.79
2026-10-13	13.71	14.07	14.12	13.19	+1.81%	1,930,700	26,446,344	2.22
2026-10-12	13.97	13.82	14.10	13.73	-1.07%	1,512,500	21,022,266	1.74
2026-10-09	14.07	13.97	14.07	13.38	-0.21%	1,945,000	26,749,748	2.24
2026-10-08	14.36	14.00	14.46	13.94	-1.69%	1,289,200	18,254,252	1.48
2026-09-30	14.44	14.24	14.53	14.20	-0.84%	1,226,700	17,542,020	1.41
2026-09-29	14.30	14.36	14.53	14.11	+0.70%	1,613,000	23,199,352	1.86
2026-09-28	14.60	14.26	14.60	14.10	-2.33%	2,210,700	31,682,970	2.54
2026-09-24	14.42	14.60	14.90	14.35	+1.53%	2,438,800	35,806,608	2.81
2026-09-23	14.41	14.38	14.53	14.20	-0.28%	1,473,000	21,182,502	1.69
2026-09-22	14.32	14.42	14.46	14.10	+1.62%	2,394,500	34,205,848	2.75
2026-09-21	13.59	14.19	14.38	13.43	+5.11%	2,426,500	34,076,680	2.79
2026-09-18	13.68	13.50	13.74	13.50	+0.22%	1,218,300	16,606,861	1.40
2026-09-17	13.39	13.47	13.62	13.20	+1.05%	1,333,200	17,887,648	1.53
2026-09-16	13.21	13.33	13.45	13.06	+1.14%	859,200	11,437,672	0.99
2026-09-15	13.69	13.18	13.69	13.18	-2.87%	1,185,100	15,813,345	1.36
2026-09-14	13.36	13.57	13.80	13.15	+0.59%	1,363,900	18,505,302	1.57
2026-09-11	13.67	13.49	13.67	13.20	-1.96%	1,727,100	23,138,374	1.99
2026-09-10	13.88	13.76	13.88	13.66	-1.50%	1,128,500	15,529,350	1.30
2026-09-09	13.95	13.97	14.08	13.86	-0.21%	1,367,100	19,113,284	1.57
2026-09-08	14.05	14.00	14.16	13.93	-0.43%	1,330,000	18,628,936	1.53
2026-09-07	14.02	14.06	14.21	13.90	+1.01%	1,456,600	20,540,662	1.68
2026-09-04	14.16	13.92	14.29	13.92	-0.64%	1,575,700	22,305,610	1.81
2026-09-03	14.43	14.01	14.57	14.00	-2.51%	1,752,300	24,876,262	2.02
2026-09-02	14.34	14.37	14.45	14.16	-0.42%	1,510,500	21,619,028	1.74
2026-09-01	14.15	14.43	14.88	14.07	+1.62%	2,370,900	34,383,192	2.73
2026-08-31	14.02	14.20	14.22	13.88	+1.28%	1,841,600	25,967,040	2.12
2026-08-28	13.90	14.02	14.15	13.88	+1.01%	1,239,000	17,360,220	1.43
2026-08-27	13.96	13.88	14.03	13.81	-0.64%	1,269,400	17,651,036	1.46
2026-08-26	14.10	13.97	14.15	13.81	-1.34%	1,454,800	20,364,700	1.67

需要全历史数据与程序化访问？查看百胜智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301083 获取全部历史日线。