益客食品
sz301116 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）
9.11
涨跌幅
-1.30%
成交量
3,137,200 股
成交额
28,806,780 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 | 9.26 | 9.11 | 9.34 | 9.08 | -1.30% | 3,137,200 | 28,806,780 | 0.70 |
| 2026-10-13 | 9.22 | 9.23 | 9.34 | 8.99 | -0.65% | 3,267,100 | 29,985,478 | 0.73 |
| 2026-10-12 | 9.42 | 9.29 | 9.55 | 9.16 | -1.17% | 3,490,700 | 32,548,788 | 0.78 |
| 2026-10-09 | 9.24 | 9.40 | 9.40 | 9.08 | +1.08% | 3,293,200 | 30,408,506 | 0.73 |
| 2026-10-08 | 9.30 | 9.30 | 9.43 | 9.20 | -0.11% | 3,095,500 | 28,756,566 | 0.69 |
| 2026-09-30 | 9.18 | 9.31 | 9.51 | 9.18 | +1.42% | 3,221,600 | 30,122,080 | 0.72 |
| 2026-09-29 | 9.10 | 9.18 | 9.24 | 9.06 | +0.22% | 2,870,100 | 26,299,218 | 0.64 |
| 2026-09-28 | 9.08 | 9.16 | 9.24 | 9.06 | +0.44% | 5,066,800 | 46,326,896 | 1.13 |
| 2026-09-24 | 9.13 | 9.12 | 9.23 | 9.06 | -0.22% | 2,640,000 | 24,104,190 | 0.59 |
| 2026-09-23 | 9.21 | 9.14 | 9.33 | 9.07 | -0.65% | 3,442,400 | 31,594,468 | 0.77 |
| 2026-09-22 | 9.20 | 9.20 | 9.34 | 9.03 | -0.11% | 3,474,200 | 31,862,616 | 0.77 |
| 2026-09-21 | 8.95 | 9.21 | 9.26 | 8.90 | +2.79% | 4,327,000 | 39,575,144 | 0.96 |
| 2026-09-18 | 8.90 | 8.96 | 9.01 | 8.86 | +0.34% | 3,786,000 | 33,840,740 | 0.84 |
| 2026-09-17 | 8.86 | 8.93 | 9.01 | 8.70 | +0.90% | 4,116,200 | 36,521,768 | 0.92 |
| 2026-09-16 | 8.87 | 8.85 | 8.97 | 8.73 | -0.23% | 4,328,900 | 38,165,100 | 0.96 |
| 2026-09-15 | 9.19 | 8.87 | 9.28 | 8.83 | -3.59% | 3,993,100 | 35,906,168 | 0.89 |
| 2026-09-14 | 9.26 | 9.20 | 9.35 | 9.01 | -0.33% | 5,491,300 | 50,367,852 | 1.22 |
| 2026-09-11 | 9.65 | 9.23 | 9.65 | 9.13 | -4.75% | 4,505,000 | 41,926,232 | 1.00 |
| 2026-09-10 | 9.91 | 9.69 | 9.96 | 9.65 | -2.71% | 5,469,100 | 53,307,916 | 1.22 |
| 2026-09-09 | 10.01 | 9.96 | 10.17 | 9.92 | -1.48% | 5,658,000 | 56,825,516 | 1.26 |
| 2026-09-08 | 10.01 | 10.11 | 10.19 | 9.95 | +0.80% | 7,094,500 | 71,568,192 | 1.58 |
| 2026-09-07 | 9.82 | 10.03 | 10.07 | 9.73 | +2.45% | 6,926,400 | 68,969,248 | 1.54 |
| 2026-09-04 | 9.45 | 9.79 | 9.88 | 9.36 | +4.04% | 7,411,200 | 71,997,680 | 1.65 |
| 2026-09-03 | 9.56 | 9.41 | 9.62 | 9.38 | -1.57% | 4,442,000 | 41,969,408 | 0.99 |
| 2026-09-02 | 9.72 | 9.56 | 9.80 | 9.49 | -2.65% | 5,003,500 | 47,818,924 | 1.11 |
| 2026-09-01 | 9.54 | 9.82 | 9.92 | 9.53 | +2.29% | 6,995,500 | 68,630,816 | 1.56 |
| 2026-08-31 | 9.63 | 9.60 | 9.69 | 9.50 | -0.41% | 5,645,200 | 54,205,744 | 1.26 |
| 2026-08-28 | 9.73 | 9.64 | 9.79 | 9.56 | -1.03% | 5,209,100 | 50,376,560 | 1.16 |
| 2026-08-27 | 9.35 | 9.74 | 9.76 | 9.35 | +3.18% | 9,074,800 | 87,307,952 | 2.02 |
| 2026-08-26 | 9.45 | 9.44 | 9.62 | 9.39 | -1.15% | 5,284,500 | 50,068,480 | 1.18 |
需要全历史数据与程序化访问？
查看 益客食品 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=sz301116 获取全部历史日线。