信邦智能

sz301112 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）

28.92

涨跌幅

+4.14%

成交量

1,327,000 股

成交额

37,904,992 元

换手率

1.20%

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	27.99	28.92	29.11	27.58	+4.14%	1,327,000	37,904,992	1.20
2026-10-13	27.57	27.77	28.05	26.51	-0.47%	765,700	20,915,720	0.69
2026-10-12	28.79	27.90	28.79	27.73	-1.69%	604,000	16,926,688	0.55
2026-10-09	28.85	28.38	28.85	27.27	-0.49%	1,161,000	32,448,856	1.05
2026-10-08	29.31	28.52	29.64	28.13	-2.46%	823,400	23,742,848	0.75
2026-09-30	30.03	29.24	30.15	29.20	-2.01%	701,200	20,715,808	0.64
2026-09-29	29.40	29.84	30.09	29.18	+1.29%	506,300	15,084,883	0.46
2026-09-28	30.30	29.46	30.30	29.12	-2.77%	716,800	21,148,786	0.65
2026-09-24	30.79	30.30	31.09	30.10	-2.38%	552,800	16,915,076	0.50
2026-09-23	30.79	31.04	31.94	30.41	+0.68%	1,018,100	31,662,012	0.92
2026-09-22	30.70	30.83	31.15	30.39	+1.51%	673,700	20,710,100	0.61
2026-09-21	30.01	30.37	30.60	29.85	+1.74%	683,200	20,738,014	0.62
2026-09-18	29.89	29.85	30.39	29.79	+0.57%	597,300	17,966,488	0.54
2026-09-17	29.80	29.68	30.03	29.39	-0.40%	472,400	14,024,524	0.43
2026-09-16	29.30	29.80	30.07	28.89	+1.57%	627,300	18,568,208	0.57
2026-09-15	30.80	29.34	30.80	29.00	-3.46%	1,001,000	29,708,144	0.91
2026-09-14	29.27	30.39	30.69	29.12	+2.88%	743,400	22,227,012	0.67
2026-09-11	30.50	29.54	30.51	29.33	-4.00%	864,900	25,702,680	0.78
2026-09-10	31.41	30.77	31.49	30.18	-2.50%	1,105,100	34,033,056	1.00
2026-09-09	32.20	31.56	32.20	31.23	-0.69%	998,200	31,513,460	0.91
2026-09-08	30.41	31.78	32.02	30.07	+4.06%	1,639,600	51,065,548	1.49
2026-09-07	30.39	30.54	30.86	30.33	+0.49%	528,000	16,166,554	0.48
2026-09-04	31.50	30.39	31.50	30.19	-1.75%	624,200	19,278,750	0.57
2026-09-03	30.91	30.93	31.40	30.76	+0.00%	937,200	29,162,716	0.85
2026-09-02	30.26	30.93	31.20	29.71	+1.61%	974,700	29,734,396	0.88
2026-09-01	31.49	30.44	31.49	30.40	-2.65%	897,300	27,545,386	0.81
2026-08-31	29.61	31.27	31.36	29.41	+4.62%	1,440,600	44,399,872	1.31
2026-08-28	30.50	29.89	31.12	29.50	-2.51%	897,100	27,139,538	0.81
2026-08-27	31.08	30.66	31.08	30.37	+0.36%	563,100	17,260,716	0.51
2026-08-26	31.42	30.55	31.57	30.21	-1.20%	581,700	17,811,616	0.53

需要全历史数据与程序化访问？查看信邦智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301112 获取全部历史日线。