采纳股份
sz301122 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）
69.75
涨跌幅
+2.05%
成交量
6,230,100 股
成交额
436,266,752 元
换手率
8.24%
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 | 68.50 | 69.75 | 71.74 | 67.00 | +2.05% | 6,230,100 | 436,266,752 | 8.24 |
| 2026-10-13 | 64.57 | 68.35 | 70.79 | 63.00 | +3.76% | 5,555,600 | 372,761,152 | 7.34 |
| 2026-10-12 | 67.10 | 65.87 | 68.60 | 65.21 | -1.58% | 4,676,100 | 312,031,264 | 6.18 |
| 2026-10-09 | 65.77 | 66.93 | 68.90 | 63.00 | +1.41% | 6,158,900 | 402,673,504 | 8.14 |
| 2026-10-08 | 66.67 | 66.00 | 67.70 | 65.00 | -1.00% | 5,804,000 | 382,771,040 | 7.67 |
| 2026-09-30 | 67.12 | 66.67 | 69.80 | 65.56 | -1.83% | 8,687,000 | 587,857,536 | 11.48 |
| 2026-09-29 | 65.78 | 67.91 | 71.50 | 64.00 | +4.95% | 11,680,500 | 806,969,280 | 15.44 |
| 2026-09-28 | 63.00 | 64.71 | 65.87 | 62.00 | +1.84% | 9,794,600 | 629,039,296 | 12.95 |
| 2026-09-24 | 61.10 | 63.54 | 66.27 | 60.07 | +3.65% | 8,725,300 | 557,006,336 | 11.54 |
| 2026-09-23 | 63.29 | 61.30 | 66.66 | 57.83 | +3.36% | 12,537,100 | 770,640,256 | 16.57 |
| 2026-09-22 | 54.60 | 59.31 | 60.39 | 54.60 | +11.32% | 8,002,000 | 460,920,896 | 10.58 |
| 2026-09-21 | 50.41 | 53.28 | 54.54 | 49.91 | +7.22% | 5,851,600 | 307,291,264 | 7.74 |
| 2026-09-18 | 47.75 | 49.69 | 50.30 | 46.50 | +5.48% | 4,825,700 | 233,736,464 | 6.38 |
| 2026-09-17 | 47.42 | 47.11 | 48.49 | 46.50 | -0.28% | 3,780,000 | 179,775,696 | 5.00 |
| 2026-09-16 | 46.78 | 47.24 | 47.57 | 46.00 | +1.09% | 2,641,900 | 124,292,040 | 3.49 |
| 2026-09-15 | 45.93 | 46.73 | 46.73 | 44.66 | +1.54% | 3,754,100 | 172,073,088 | 4.96 |
| 2026-09-14 | 45.12 | 46.02 | 46.60 | 44.58 | +1.43% | 3,779,300 | 171,950,960 | 5.00 |
| 2026-09-11 | 46.68 | 45.37 | 47.16 | 44.93 | -3.16% | 5,032,000 | 230,493,952 | 6.65 |
| 2026-09-10 | 45.33 | 46.85 | 47.20 | 44.77 | +2.52% | 4,538,600 | 210,486,432 | 6.00 |
| 2026-09-09 | 46.62 | 45.70 | 47.60 | 44.28 | +0.22% | 6,634,700 | 304,089,792 | 8.77 |
| 2026-09-08 | 46.88 | 45.60 | 46.98 | 42.36 | -2.15% | 9,665,900 | 430,092,864 | 12.78 |
| 2026-09-07 | 46.03 | 46.60 | 48.00 | 45.00 | +2.64% | 7,077,900 | 330,343,456 | 9.36 |
| 2026-09-04 | 44.40 | 45.40 | 47.60 | 44.01 | +2.02% | 6,972,000 | 320,598,528 | 9.22 |
| 2026-09-03 | 42.27 | 44.50 | 45.88 | 41.81 | +7.96% | 6,805,100 | 298,409,760 | 9.00 |
| 2026-09-02 | 40.29 | 41.22 | 42.00 | 39.00 | +2.59% | 4,867,300 | 199,441,472 | 6.43 |
| 2026-09-01 | 40.01 | 40.18 | 41.32 | 39.18 | +2.19% | 3,907,100 | 157,009,552 | 5.17 |
| 2026-08-31 | 38.02 | 39.32 | 39.88 | 37.80 | +2.53% | 2,947,000 | 115,305,112 | 3.90 |
| 2026-08-28 | 38.67 | 38.35 | 39.45 | 38.18 | -0.96% | 3,449,000 | 133,771,648 | 4.56 |
| 2026-08-27 | 38.85 | 38.72 | 40.38 | 38.47 | -1.90% | 4,544,000 | 177,576,656 | 6.01 |
| 2026-08-26 | 37.68 | 39.47 | 39.86 | 37.03 | +2.23% | 6,998,700 | 268,476,000 | 9.25 |
需要全历史数据与程序化访问？
查看 采纳股份 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=sz301122 获取全部历史日线。