青木科技

sz301110 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）

37.41

涨跌幅

-1.68%

成交量

5,809,100 股

成交额

217,165,664 元

换手率

6.38%

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	37.91	37.41	38.65	36.90	-1.68%	5,809,100	217,165,664	6.38
2026-10-13	35.72	38.05	38.85	35.23	+4.97%	7,405,000	277,256,544	8.13
2026-10-12	35.44	36.25	36.88	35.10	+2.34%	4,239,500	153,212,112	4.66
2026-10-09	33.92	35.42	35.66	32.80	+4.42%	3,440,300	117,392,352	3.78
2026-10-08	35.88	33.92	35.95	33.82	-4.07%	2,476,400	85,642,416	2.72
2026-09-30	36.41	35.36	36.41	35.20	-2.32%	1,985,400	70,639,600	2.18
2026-09-29	35.56	36.20	36.80	35.15	+2.55%	2,438,300	88,015,384	2.68
2026-09-28	36.75	35.30	36.89	35.22	-3.29%	2,067,800	74,141,688	2.27
2026-09-24	36.94	36.50	37.50	36.48	-1.88%	1,993,600	73,426,432	2.19
2026-09-23	38.00	37.20	38.25	37.14	-1.95%	3,552,300	132,909,496	3.90
2026-09-22	36.80	37.94	38.59	36.71	+5.16%	7,202,400	271,955,872	7.91
2026-09-21	35.63	36.08	36.36	35.38	+1.23%	2,389,400	86,017,008	2.62
2026-09-18	35.23	35.64	36.08	34.92	+1.60%	2,908,900	103,531,032	3.20
2026-09-17	34.44	35.08	35.10	34.05	+0.75%	2,590,800	90,012,144	2.85
2026-09-16	34.49	34.82	35.20	34.00	+2.44%	3,165,600	109,996,104	3.48
2026-09-15	34.50	33.99	34.98	33.89	-0.67%	2,050,000	70,543,832	2.25
2026-09-14	34.39	34.22	34.65	34.00	+0.77%	1,790,100	61,351,796	1.97
2026-09-11	34.52	33.96	34.88	33.50	-2.83%	2,702,100	91,654,480	2.97
2026-09-10	36.19	34.95	36.19	34.94	-3.24%	2,489,100	87,695,576	2.73
2026-09-09	37.32	36.12	37.37	35.51	-3.83%	4,476,400	162,529,408	4.92
2026-09-08	37.60	37.56	38.19	37.26	-0.19%	3,323,900	125,299,320	3.65
2026-09-07	37.57	37.63	37.98	37.00	+0.16%	4,554,600	170,784,144	5.00
2026-09-04	36.37	37.57	38.88	36.37	+3.64%	6,711,500	255,472,944	7.37
2026-09-03	36.99	36.25	37.86	36.12	-1.63%	3,316,800	122,456,640	3.64
2026-09-02	37.37	36.85	37.97	36.81	-2.72%	4,727,300	175,593,472	5.19
2026-09-01	35.43	37.88	38.47	35.43	+7.10%	8,496,800	318,296,224	9.33
2026-08-31	34.32	35.37	35.42	34.30	+1.06%	2,797,800	97,716,424	3.07
2026-08-28	34.88	35.00	36.14	34.42	+1.36%	3,804,600	134,527,504	4.18
2026-08-27	34.50	34.53	34.70	34.20	+0.00%	2,122,400	73,201,464	2.33
2026-08-26	34.39	34.53	35.06	34.20	+0.06%	1,902,300	65,788,908	2.09

需要全历史数据与程序化访问？查看青木科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301110 获取全部历史日线。