广立微
sz301095 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）
60.62
涨跌幅
-3.82%
成交量
3,703,300 股
成交额
227,839,872 元
换手率
2.12%
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 | 62.75 | 60.62 | 62.90 | 60.61 | -3.82% | 3,703,300 | 227,839,872 | 2.12 |
| 2026-10-13 | 61.95 | 63.03 | 63.86 | 60.20 | -1.24% | 4,674,300 | 289,677,024 | 2.68 |
| 2026-10-12 | 63.60 | 63.82 | 65.22 | 62.33 | +0.33% | 4,495,500 | 287,673,568 | 2.58 |
| 2026-10-09 | 64.29 | 63.61 | 64.44 | 60.08 | -2.14% | 5,901,400 | 367,737,472 | 3.38 |
| 2026-10-08 | 68.16 | 65.00 | 69.35 | 64.00 | -4.57% | 3,817,400 | 253,922,880 | 2.19 |
| 2026-09-30 | 71.13 | 68.11 | 71.32 | 68.08 | -3.28% | 3,479,200 | 240,379,264 | 1.99 |
| 2026-09-29 | 70.19 | 70.42 | 71.00 | 69.77 | -0.20% | 3,010,300 | 211,867,376 | 1.73 |
| 2026-09-28 | 74.50 | 70.56 | 74.80 | 69.55 | -5.87% | 4,839,300 | 344,193,472 | 2.77 |
| 2026-09-24 | 77.11 | 74.96 | 77.85 | 74.79 | -3.85% | 3,537,100 | 269,145,984 | 2.03 |
| 2026-09-23 | 77.51 | 77.96 | 78.68 | 77.03 | +0.89% | 3,482,600 | 271,215,360 | 2.00 |
| 2026-09-22 | 79.00 | 77.27 | 79.44 | 76.97 | -0.41% | 4,679,400 | 365,775,264 | 2.68 |
| 2026-09-21 | 78.75 | 77.59 | 79.15 | 77.05 | -1.47% | 4,905,600 | 382,314,016 | 2.81 |
| 2026-09-18 | 76.02 | 78.75 | 79.66 | 75.33 | +5.39% | 6,242,300 | 486,429,280 | 3.58 |
| 2026-09-17 | 75.40 | 74.72 | 76.17 | 74.40 | -1.28% | 3,652,000 | 274,835,808 | 2.09 |
| 2026-09-16 | 72.95 | 75.69 | 76.25 | 71.98 | +4.36% | 5,143,000 | 384,266,560 | 2.95 |
| 2026-09-15 | 72.66 | 72.53 | 74.38 | 71.50 | +1.14% | 3,999,300 | 292,532,704 | 2.29 |
| 2026-09-14 | 71.74 | 71.71 | 72.44 | 70.01 | -0.54% | 3,551,700 | 252,765,312 | 2.04 |
| 2026-09-11 | 72.64 | 72.10 | 73.10 | 69.90 | -1.80% | 4,203,400 | 301,448,736 | 2.41 |
| 2026-09-10 | 73.77 | 73.42 | 74.88 | 72.35 | -0.56% | 3,379,200 | 248,690,432 | 1.94 |
| 2026-09-09 | 74.70 | 73.83 | 76.37 | 73.30 | -1.36% | 5,082,300 | 380,267,360 | 2.91 |
| 2026-09-08 | 74.39 | 74.85 | 77.69 | 74.23 | +0.31% | 6,266,400 | 474,168,288 | 3.59 |
| 2026-09-07 | 72.00 | 74.62 | 75.16 | 70.98 | +6.31% | 9,336,300 | 687,641,280 | 5.35 |
| 2026-09-04 | 74.50 | 70.19 | 74.95 | 69.64 | -4.07% | 5,833,700 | 420,253,152 | 3.34 |
| 2026-09-03 | 75.24 | 73.17 | 75.73 | 72.35 | -1.05% | 3,983,100 | 293,486,304 | 2.28 |
| 2026-09-02 | 75.58 | 73.95 | 76.40 | 73.87 | -3.40% | 4,303,700 | 320,936,448 | 2.47 |
| 2026-09-01 | 79.00 | 76.55 | 79.30 | 75.52 | -3.16% | 6,218,600 | 477,038,976 | 3.56 |
| 2026-08-31 | 77.51 | 79.05 | 79.47 | 75.87 | +5.71% | 8,460,700 | 659,283,904 | 4.85 |
| 2026-08-28 | 75.80 | 74.78 | 77.90 | 74.73 | -0.89% | 5,352,800 | 408,831,456 | 3.07 |
| 2026-08-27 | 72.68 | 75.45 | 75.72 | 72.11 | +4.43% | 5,533,300 | 410,784,704 | 3.17 |
| 2026-08-26 | 72.35 | 72.25 | 73.10 | 71.21 | -0.08% | 4,191,000 | 302,857,440 | 2.40 |
需要全历史数据与程序化访问？
查看 广立微 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=sz301095 获取全部历史日线。