强瑞技术
sz301128 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）
91.80
涨跌幅
-3.25%
成交量
2,479,200 股
成交额
230,900,048 元
换手率
1.95%
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 | 94.90 | 91.80 | 95.25 | 91.38 | -3.25% | 2,479,200 | 230,900,048 | 1.95 |
| 2026-10-13 | 91.16 | 94.88 | 96.60 | 88.59 | -0.08% | 4,097,500 | 380,044,672 | 3.22 |
| 2026-10-12 | 95.60 | 94.96 | 98.10 | 94.71 | -1.60% | 3,126,100 | 300,379,104 | 2.45 |
| 2026-10-09 | 99.49 | 96.50 | 99.70 | 90.65 | -3.29% | 5,277,200 | 498,313,152 | 4.14 |
| 2026-10-08 | 104.99 | 99.78 | 105.70 | 98.28 | -5.69% | 4,846,200 | 489,763,360 | 3.80 |
| 2026-09-30 | 108.50 | 105.80 | 108.50 | 102.00 | -1.67% | 6,134,100 | 642,186,880 | 4.82 |
| 2026-09-29 | 106.58 | 107.60 | 108.68 | 106.00 | +0.00% | 3,581,700 | 384,694,432 | 2.81 |
| 2026-09-28 | 117.56 | 107.60 | 117.56 | 106.89 | -8.58% | 4,832,700 | 532,262,144 | 3.79 |
| 2026-09-24 | 119.99 | 117.70 | 122.20 | 117.46 | -2.57% | 3,845,400 | 457,511,040 | 3.02 |
| 2026-09-23 | 122.03 | 120.80 | 123.97 | 120.22 | -0.63% | 4,074,000 | 495,215,296 | 3.20 |
| 2026-09-22 | 122.01 | 121.56 | 127.20 | 120.69 | -0.32% | 6,474,500 | 802,484,032 | 5.08 |
| 2026-09-21 | 125.42 | 121.95 | 125.90 | 121.33 | -1.61% | 5,549,000 | 681,344,000 | 4.36 |
| 2026-09-18 | 125.74 | 123.95 | 126.88 | 120.45 | +0.06% | 8,402,500 | 1,034,096,384 | 6.60 |
| 2026-09-17 | 122.60 | 123.88 | 127.00 | 122.58 | +1.94% | 10,464,300 | 1,304,367,104 | 8.21 |
| 2026-09-16 | 108.00 | 121.52 | 122.35 | 106.55 | +12.97% | 11,959,600 | 1,400,298,624 | 9.39 |
| 2026-09-15 | 106.81 | 107.57 | 110.78 | 106.81 | +0.20% | 3,572,400 | 387,397,568 | 2.80 |
| 2026-09-14 | 104.99 | 107.35 | 108.88 | 103.48 | +0.47% | 4,749,900 | 509,157,184 | 3.73 |
| 2026-09-11 | 106.50 | 106.85 | 108.50 | 103.67 | -2.91% | 6,203,200 | 659,816,320 | 4.87 |
| 2026-09-10 | 116.10 | 110.05 | 116.56 | 108.66 | -6.18% | 10,515,700 | 1,175,862,528 | 8.25 |
| 2026-09-09 | 117.80 | 117.30 | 120.52 | 114.05 | +0.09% | 6,538,800 | 764,168,896 | 5.13 |
| 2026-09-08 | 122.66 | 117.20 | 122.98 | 116.00 | -4.95% | 8,071,700 | 955,143,296 | 6.34 |
| 2026-09-07 | 117.36 | 123.31 | 124.30 | 117.00 | +5.26% | 7,833,400 | 948,980,480 | 6.15 |
| 2026-09-04 | 128.12 | 117.15 | 128.12 | 115.80 | -7.94% | 11,834,000 | 1,431,056,896 | 9.29 |
| 2026-09-03 | 124.06 | 127.25 | 129.42 | 120.00 | +5.65% | 12,485,000 | 1,565,678,336 | 9.80 |
| 2026-09-02 | 113.30 | 120.44 | 121.60 | 112.26 | +3.62% | 9,758,100 | 1,157,032,832 | 7.66 |
| 2026-09-01 | 124.78 | 116.23 | 124.99 | 115.00 | -5.19% | 8,366,800 | 982,915,712 | 6.57 |
| 2026-08-31 | 110.15 | 122.59 | 123.96 | 110.06 | +8.87% | 9,957,800 | 1,196,709,376 | 7.82 |
| 2026-08-28 | 120.00 | 112.60 | 121.86 | 112.35 | -6.30% | 9,213,600 | 1,073,497,856 | 7.23 |
| 2026-08-27 | 111.10 | 120.17 | 121.87 | 111.10 | +9.48% | 9,940,300 | 1,170,857,728 | 7.80 |
| 2026-08-26 | 113.37 | 109.76 | 115.88 | 106.80 | -2.87% | 6,855,400 | 753,731,264 | 5.38 |
需要全历史数据与程序化访问？
查看 强瑞技术 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=sz301128 获取全部历史日线。