军信股份

sz301109 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）

13.42

涨跌幅

+1.82%

成交量

4,388,800 股

成交额

58,836,656 元

换手率

0.70%

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	13.18	13.42	13.51	13.16	+1.82%	4,388,800	58,836,656	0.70
2026-10-13	13.32	13.18	13.40	13.17	-0.98%	3,494,400	46,366,020	0.56
2026-10-12	13.27	13.31	13.59	13.24	+0.30%	5,342,500	71,526,016	0.86
2026-10-09	12.98	13.27	13.35	12.97	+1.69%	5,646,600	74,537,888	0.90
2026-10-08	12.96	13.05	13.06	12.89	+1.01%	3,289,700	42,809,016	0.53
2026-09-30	12.78	12.92	12.97	12.71	+1.57%	2,963,700	38,214,984	0.47
2026-09-29	12.58	12.72	12.76	12.54	+1.27%	2,278,300	28,853,226	0.36
2026-09-28	12.75	12.56	12.80	12.47	-1.10%	3,292,500	41,484,488	0.53
2026-09-24	12.78	12.70	12.85	12.70	-0.70%	2,074,600	26,478,480	0.33
2026-09-23	12.88	12.79	12.94	12.75	-0.70%	3,022,800	38,729,348	0.48
2026-09-22	12.92	12.88	12.99	12.87	-0.23%	2,534,600	32,739,928	0.41
2026-09-21	12.97	12.91	13.04	12.86	-0.39%	2,720,100	35,142,468	0.44
2026-09-18	12.92	12.96	13.00	12.83	+0.31%	3,607,800	46,674,096	0.58
2026-09-17	12.76	12.92	12.92	12.73	+0.54%	3,091,000	39,657,524	0.50
2026-09-16	12.70	12.85	12.89	12.54	+1.18%	4,598,800	58,526,320	0.74
2026-09-15	12.77	12.70	12.80	12.58	-0.55%	3,326,800	42,200,744	0.53
2026-09-14	12.88	12.77	12.97	12.76	-0.85%	3,192,700	40,927,156	0.51
2026-09-11	13.10	12.88	13.21	12.72	-1.60%	4,402,900	56,732,328	0.71
2026-09-10	13.13	13.09	13.13	13.00	-0.30%	3,089,400	40,361,868	0.49
2026-09-09	13.00	13.13	13.15	12.95	+1.00%	3,476,500	45,431,264	0.56
2026-09-08	12.89	13.00	13.05	12.83	+0.78%	3,377,900	43,863,156	0.54
2026-09-07	12.94	12.90	13.00	12.84	-0.54%	3,712,000	47,850,504	0.59
2026-09-04	12.98	12.97	13.12	12.89	-0.15%	4,130,400	53,770,988	0.66
2026-09-03	12.86	12.99	13.07	12.85	+0.93%	3,794,700	49,219,724	0.61
2026-09-02	12.97	12.87	12.98	12.79	-1.15%	4,669,200	60,061,192	0.75
2026-09-01	13.03	13.02	13.15	12.95	-0.08%	5,776,600	75,295,968	0.93
2026-08-31	13.17	13.03	13.21	12.94	-1.06%	5,129,500	66,833,428	0.82
2026-08-28	13.19	13.17	13.23	13.05	-0.15%	3,179,600	41,790,564	0.51
2026-08-27	13.15	13.19	13.20	13.01	+0.15%	3,601,700	47,207,136	0.58
2026-08-26	13.11	13.17	13.31	13.10	+0.46%	3,456,400	45,670,136	0.55

需要全历史数据与程序化访问？查看军信股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301109 获取全部历史日线。