瑜欣电子
sz301107 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）
21.61
涨跌幅
-2.48%
成交量
2,296,700 股
成交额
50,268,840 元
换手率
2.83%
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 | 22.30 | 21.61 | 22.30 | 21.55 | -2.48% | 2,296,700 | 50,268,840 | 2.83 |
| 2026-10-13 | 21.98 | 22.16 | 22.44 | 20.90 | +0.09% | 2,628,700 | 57,013,628 | 3.24 |
| 2026-10-12 | 23.69 | 22.14 | 23.70 | 22.07 | -6.15% | 3,145,000 | 70,846,576 | 3.88 |
| 2026-10-09 | 22.73 | 23.59 | 23.99 | 21.06 | +2.83% | 4,542,400 | 102,578,944 | 5.60 |
| 2026-10-08 | 22.86 | 22.94 | 23.30 | 21.97 | -0.48% | 3,370,600 | 75,970,496 | 4.15 |
| 2026-09-30 | 24.50 | 23.05 | 24.54 | 23.02 | -3.92% | 3,154,300 | 74,290,448 | 3.89 |
| 2026-09-29 | 23.26 | 23.99 | 24.10 | 22.93 | +2.04% | 2,696,300 | 63,333,456 | 3.32 |
| 2026-09-28 | 25.39 | 23.51 | 25.39 | 23.42 | -7.04% | 3,387,300 | 81,079,120 | 4.17 |
| 2026-09-24 | 25.30 | 25.29 | 25.91 | 24.81 | -1.02% | 2,702,000 | 68,308,304 | 3.33 |
| 2026-09-23 | 25.11 | 25.55 | 25.59 | 24.88 | +2.12% | 3,569,900 | 90,405,104 | 4.40 |
| 2026-09-22 | 24.32 | 25.02 | 25.18 | 24.20 | +3.13% | 3,770,400 | 93,638,920 | 4.65 |
| 2026-09-21 | 23.50 | 24.26 | 24.50 | 23.02 | +2.49% | 3,626,500 | 87,858,344 | 4.47 |
| 2026-09-18 | 22.53 | 23.67 | 23.92 | 21.86 | +4.09% | 5,948,900 | 138,081,184 | 7.33 |
| 2026-09-17 | 21.90 | 22.74 | 22.87 | 21.58 | +5.92% | 5,714,800 | 127,453,968 | 7.04 |
| 2026-09-16 | 20.90 | 21.47 | 21.55 | 20.71 | +2.19% | 1,312,500 | 27,871,224 | 1.62 |
| 2026-09-15 | 21.41 | 21.01 | 21.75 | 21.01 | -2.87% | 1,307,200 | 27,835,072 | 1.61 |
| 2026-09-14 | 21.10 | 21.63 | 22.20 | 20.70 | +2.56% | 2,238,800 | 48,602,220 | 2.76 |
| 2026-09-11 | 21.97 | 21.09 | 21.97 | 20.56 | -1.68% | 1,575,100 | 33,085,290 | 1.94 |
| 2026-09-10 | 21.94 | 21.45 | 22.07 | 21.42 | -2.85% | 1,218,800 | 26,370,298 | 1.50 |
| 2026-09-09 | 22.34 | 22.08 | 22.50 | 21.78 | +0.55% | 1,645,900 | 36,509,748 | 2.03 |
| 2026-09-08 | 22.14 | 21.96 | 22.50 | 21.78 | -1.13% | 1,780,600 | 39,115,480 | 2.19 |
| 2026-09-07 | 22.10 | 22.21 | 22.83 | 21.91 | +2.68% | 2,565,600 | 57,374,772 | 3.16 |
| 2026-09-04 | 22.28 | 21.63 | 22.44 | 21.33 | -2.22% | 1,884,400 | 41,124,236 | 2.32 |
| 2026-09-03 | 22.79 | 22.12 | 22.95 | 22.06 | -2.73% | 1,726,000 | 38,649,144 | 2.13 |
| 2026-09-02 | 23.10 | 22.74 | 23.10 | 22.50 | -1.56% | 1,901,000 | 43,211,788 | 2.34 |
| 2026-09-01 | 23.25 | 23.10 | 23.30 | 22.90 | -1.03% | 2,074,600 | 47,948,092 | 2.56 |
| 2026-08-31 | 23.01 | 23.34 | 23.78 | 22.88 | +0.47% | 2,374,700 | 55,265,500 | 2.93 |
| 2026-08-28 | 23.62 | 23.23 | 23.98 | 23.11 | -1.73% | 3,385,300 | 79,462,832 | 4.17 |
| 2026-08-27 | 24.00 | 23.64 | 24.41 | 23.27 | +0.81% | 6,223,800 | 147,738,624 | 7.67 |
| 2026-08-26 | 21.48 | 23.45 | 23.84 | 21.48 | +9.89% | 7,871,200 | 182,465,472 | 9.70 |
需要全历史数据与程序化访问？
查看 瑜欣电子 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=sz301107 获取全部历史日线。