兆讯传媒
sz301102 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）
10.06
涨跌幅
-1.37%
成交量
7,799,900 股
成交额
78,189,920 元
换手率
1.92%
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 | 10.08 | 10.06 | 10.15 | 9.83 | -1.37% | 7,799,900 | 78,189,920 | 1.92 |
| 2026-10-13 | 9.61 | 10.20 | 10.72 | 9.56 | +3.98% | 10,043,000 | 100,878,248 | 2.47 |
| 2026-10-12 | 9.61 | 9.81 | 9.90 | 9.51 | +1.66% | 3,634,300 | 35,476,432 | 0.90 |
| 2026-10-09 | 9.43 | 9.65 | 9.67 | 9.16 | +2.88% | 2,687,800 | 25,426,502 | 0.66 |
| 2026-10-08 | 9.49 | 9.38 | 9.49 | 9.33 | -0.74% | 1,441,900 | 13,542,705 | 0.36 |
| 2026-09-30 | 9.58 | 9.45 | 9.64 | 9.42 | -0.84% | 1,599,400 | 15,253,174 | 0.39 |
| 2026-09-29 | 9.47 | 9.53 | 9.59 | 9.33 | +0.95% | 2,234,100 | 21,292,748 | 0.55 |
| 2026-09-28 | 9.49 | 9.44 | 9.59 | 9.26 | -0.63% | 1,837,600 | 17,261,434 | 0.45 |
| 2026-09-24 | 9.66 | 9.50 | 9.84 | 9.49 | -2.16% | 2,232,600 | 21,432,894 | 0.55 |
| 2026-09-23 | 9.63 | 9.71 | 9.77 | 9.30 | +0.94% | 3,807,300 | 36,313,288 | 0.94 |
| 2026-09-22 | 9.38 | 9.62 | 9.99 | 9.30 | +2.89% | 4,347,600 | 41,968,912 | 1.07 |
| 2026-09-21 | 9.34 | 9.35 | 9.48 | 9.23 | +1.63% | 1,986,700 | 18,556,908 | 0.49 |
| 2026-09-18 | 9.30 | 9.20 | 9.38 | 9.16 | -1.08% | 1,386,100 | 12,834,207 | 0.34 |
| 2026-09-17 | 9.21 | 9.30 | 9.35 | 9.10 | +1.97% | 1,393,800 | 12,867,512 | 0.34 |
| 2026-09-16 | 9.08 | 9.12 | 9.26 | 9.01 | +0.00% | 966,700 | 8,801,344 | 0.24 |
| 2026-09-15 | 9.51 | 9.12 | 9.60 | 9.09 | -3.59% | 1,560,400 | 14,477,195 | 0.38 |
| 2026-09-14 | 9.53 | 9.46 | 9.64 | 9.39 | -0.73% | 1,466,200 | 13,924,342 | 0.36 |
| 2026-09-11 | 9.52 | 9.53 | 9.61 | 9.32 | +0.00% | 1,878,500 | 17,768,112 | 0.46 |
| 2026-09-10 | 9.72 | 9.53 | 9.72 | 9.52 | -1.95% | 1,396,500 | 13,400,330 | 0.34 |
| 2026-09-09 | 9.95 | 9.72 | 10.05 | 9.63 | -2.70% | 2,621,400 | 25,536,696 | 0.65 |
| 2026-09-08 | 10.10 | 9.99 | 10.19 | 9.95 | -1.09% | 2,845,100 | 28,638,534 | 0.70 |
| 2026-09-07 | 9.68 | 10.10 | 10.15 | 9.68 | +4.34% | 4,406,900 | 43,814,640 | 1.09 |
| 2026-09-04 | 9.81 | 9.68 | 9.91 | 9.56 | +1.57% | 3,153,300 | 30,862,698 | 0.78 |
| 2026-09-03 | 9.71 | 9.53 | 9.86 | 9.45 | -1.75% | 2,242,500 | 21,640,232 | 0.55 |
| 2026-09-02 | 9.71 | 9.70 | 9.92 | 9.55 | -1.42% | 2,090,100 | 20,189,764 | 0.51 |
| 2026-09-01 | 9.50 | 9.84 | 9.92 | 9.50 | +2.82% | 3,576,800 | 35,074,256 | 0.88 |
| 2026-08-31 | 9.27 | 9.57 | 9.61 | 9.19 | +2.90% | 1,918,400 | 18,136,900 | 0.47 |
| 2026-08-28 | 9.31 | 9.30 | 9.38 | 9.25 | +0.43% | 1,388,400 | 12,907,963 | 0.34 |
| 2026-08-27 | 9.32 | 9.26 | 9.38 | 9.18 | -0.86% | 1,640,500 | 15,183,655 | 0.40 |
| 2026-08-26 | 9.47 | 9.34 | 9.47 | 9.22 | -1.27% | 2,190,500 | 20,472,060 | 0.54 |
需要全历史数据与程序化访问？
查看 兆讯传媒 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=sz301102 获取全部历史日线。