戎美股份

sz301088 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

-2.31%

成交量

1,744,300 股

成交额

23,795,286 元

换手率

0.93%

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	13.84	13.51	13.96	13.50	-2.31%	1,744,300	23,795,286	0.93
2026-10-13	13.53	13.83	14.13	13.31	+0.58%	2,948,300	40,304,232	1.57
2026-10-12	13.55	13.75	14.15	13.31	+1.78%	3,638,200	50,033,984	1.94
2026-10-09	13.18	13.51	13.94	13.12	-0.15%	1,915,900	25,955,224	1.02
2026-10-08	13.33	13.53	13.63	13.31	+1.35%	1,524,700	20,606,248	0.81
2026-09-30	13.59	13.35	13.61	13.32	-1.91%	1,264,300	16,961,542	0.67
2026-09-29	13.39	13.61	13.61	13.18	+2.25%	1,030,000	13,827,497	0.55
2026-09-28	13.85	13.31	13.85	13.30	-2.06%	1,184,300	15,927,816	0.63
2026-09-24	13.55	13.59	13.78	13.55	-0.29%	879,500	12,003,684	0.47
2026-09-23	13.59	13.63	13.65	13.47	+0.37%	1,125,500	15,287,965	0.60
2026-09-22	13.45	13.58	13.71	13.37	+0.67%	1,331,900	18,057,260	0.71
2026-09-21	13.05	13.49	13.66	12.84	+4.49%	2,402,200	32,185,456	1.28
2026-09-18	12.91	12.91	13.18	12.90	-0.84%	1,725,300	22,440,092	0.92
2026-09-17	12.89	13.02	13.08	12.61	+1.09%	1,000,500	12,856,773	0.53
2026-09-16	12.59	12.88	12.96	12.55	+1.42%	1,075,500	13,754,064	0.57
2026-09-15	13.07	12.70	13.10	12.66	-2.38%	1,226,700	15,640,752	0.65
2026-09-14	13.20	13.01	13.20	12.80	+0.70%	1,176,100	15,298,854	0.63
2026-09-11	13.16	12.92	13.30	12.78	-2.64%	1,473,800	19,085,248	0.78
2026-09-10	13.69	13.27	13.77	13.22	-2.28%	1,278,600	17,039,054	0.68
2026-09-09	13.73	13.58	13.90	13.56	-1.45%	1,233,400	16,856,188	0.66
2026-09-08	13.59	13.78	13.97	13.42	+1.47%	1,669,400	22,882,428	0.89
2026-09-07	13.56	13.58	13.82	13.40	+1.12%	2,004,200	27,228,632	1.07
2026-09-04	13.29	13.43	13.75	13.27	+1.13%	1,314,400	17,794,644	0.70
2026-09-03	13.60	13.28	13.69	13.23	-1.48%	1,927,100	25,895,312	1.03
2026-09-02	13.50	13.48	13.68	13.29	-1.17%	2,161,800	29,126,960	1.15
2026-09-01	13.60	13.64	14.12	13.30	+0.81%	3,799,200	52,470,384	2.02
2026-08-31	13.23	13.53	14.21	13.05	+3.60%	4,444,700	60,416,452	2.36
2026-08-28	12.95	13.06	13.85	12.79	+2.35%	3,518,800	46,750,516	1.87
2026-08-27	12.66	12.76	12.85	12.55	-0.31%	1,247,300	15,880,127	0.66
2026-08-26	12.70	12.80	12.91	12.69	+0.87%	1,013,700	12,976,439	0.54

需要全历史数据与程序化访问？查看戎美股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301088 获取全部历史日线。