正强股份
sz301119 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）
31.85
涨跌幅
-3.40%
成交量
5,335,600 股
成交额
171,123,600 元
换手率
4.53%
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 | 32.98 | 31.85 | 32.98 | 31.40 | -3.40% | 5,335,600 | 171,123,600 | 4.53 |
| 2026-10-13 | 32.54 | 32.97 | 33.98 | 31.79 | +0.00% | 6,051,300 | 199,510,256 | 5.14 |
| 2026-10-12 | 32.00 | 32.97 | 34.40 | 31.69 | -0.06% | 7,683,300 | 254,284,256 | 6.52 |
| 2026-10-09 | 30.69 | 32.99 | 33.25 | 29.22 | +8.20% | 10,306,700 | 321,106,208 | 8.75 |
| 2026-10-08 | 27.97 | 30.49 | 32.89 | 27.66 | +10.07% | 10,534,100 | 325,003,552 | 8.95 |
| 2026-09-30 | 26.33 | 27.70 | 28.45 | 25.67 | +6.25% | 5,584,400 | 152,886,672 | 4.74 |
| 2026-09-29 | 26.25 | 26.07 | 26.89 | 25.84 | -0.65% | 2,191,300 | 57,494,220 | 1.86 |
| 2026-09-28 | 26.69 | 26.24 | 26.96 | 25.77 | -2.27% | 3,705,600 | 97,574,056 | 3.15 |
| 2026-09-24 | 26.25 | 26.85 | 28.65 | 25.94 | +2.21% | 5,910,000 | 163,388,128 | 5.02 |
| 2026-09-23 | 26.01 | 26.27 | 26.59 | 25.75 | -0.68% | 2,097,600 | 54,858,816 | 1.78 |
| 2026-09-22 | 26.69 | 26.45 | 26.95 | 26.01 | +0.11% | 2,120,600 | 55,563,216 | 1.80 |
| 2026-09-21 | 25.74 | 26.42 | 26.80 | 25.38 | +3.16% | 2,742,300 | 72,244,232 | 2.33 |
| 2026-09-18 | 25.46 | 25.61 | 26.80 | 25.35 | +1.43% | 3,537,800 | 91,688,944 | 3.00 |
| 2026-09-17 | 24.46 | 25.25 | 25.95 | 23.90 | +4.17% | 4,176,100 | 104,393,832 | 3.55 |
| 2026-09-16 | 23.61 | 24.24 | 24.66 | 23.43 | +2.11% | 2,099,100 | 50,793,788 | 1.78 |
| 2026-09-15 | 24.05 | 23.74 | 24.46 | 23.66 | -2.22% | 2,042,000 | 48,921,836 | 1.73 |
| 2026-09-14 | 23.82 | 24.28 | 24.98 | 23.57 | +1.12% | 2,879,400 | 70,234,344 | 2.45 |
| 2026-09-11 | 25.01 | 24.01 | 25.19 | 23.68 | -5.73% | 3,276,000 | 79,037,704 | 2.78 |
| 2026-09-10 | 26.49 | 25.47 | 26.58 | 25.14 | -4.75% | 3,842,000 | 98,409,592 | 3.26 |
| 2026-09-09 | 26.84 | 26.74 | 28.13 | 26.40 | -1.80% | 4,515,600 | 121,954,480 | 3.83 |
| 2026-09-08 | 28.09 | 27.23 | 28.17 | 26.20 | -5.42% | 7,370,800 | 199,249,056 | 6.26 |
| 2026-09-07 | 26.16 | 28.79 | 29.98 | 26.16 | +9.30% | 9,626,800 | 272,344,352 | 8.18 |
| 2026-09-04 | 28.55 | 26.34 | 28.55 | 25.66 | -3.27% | 5,573,800 | 148,578,432 | 4.73 |
| 2026-09-03 | 26.20 | 27.23 | 27.66 | 25.82 | +4.73% | 6,246,100 | 167,182,880 | 5.30 |
| 2026-09-02 | 25.52 | 26.00 | 27.25 | 25.00 | +0.85% | 5,585,900 | 145,683,136 | 4.74 |
| 2026-09-01 | 25.43 | 25.78 | 26.05 | 25.28 | +0.51% | 2,663,600 | 68,136,240 | 2.26 |
| 2026-08-31 | 25.40 | 25.65 | 26.22 | 25.01 | -1.19% | 4,353,900 | 111,496,936 | 3.70 |
| 2026-08-28 | 24.08 | 25.96 | 26.45 | 24.02 | +8.17% | 6,103,800 | 154,723,584 | 5.18 |
| 2026-08-27 | 22.55 | 24.00 | 24.08 | 22.55 | +5.49% | 3,481,500 | 81,825,888 | 2.96 |
| 2026-08-26 | 22.35 | 22.75 | 23.35 | 21.50 | +1.79% | 3,203,400 | 72,172,448 | 2.72 |
需要全历史数据与程序化访问？
查看 正强股份 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=sz301119 获取全部历史日线。