瑞纳智能
sz301129 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）
21.81
涨跌幅
-3.41%
成交量
1,329,300 股
成交额
29,346,238 元
换手率
1.97%
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 | 22.55 | 21.81 | 22.70 | 21.76 | -3.41% | 1,329,300 | 29,346,238 | 1.97 |
| 2026-10-13 | 22.30 | 22.58 | 22.68 | 21.34 | +1.26% | 1,792,000 | 39,562,720 | 2.66 |
| 2026-10-12 | 22.58 | 22.30 | 22.85 | 22.05 | -1.15% | 1,432,000 | 32,008,064 | 2.12 |
| 2026-10-09 | 22.91 | 22.56 | 22.91 | 21.25 | -1.05% | 2,340,900 | 51,600,152 | 3.47 |
| 2026-10-08 | 23.27 | 22.80 | 23.66 | 22.64 | -1.51% | 1,591,100 | 36,634,404 | 2.36 |
| 2026-09-30 | 23.74 | 23.15 | 23.89 | 23.12 | -2.44% | 1,500,500 | 35,012,040 | 2.22 |
| 2026-09-29 | 23.49 | 23.73 | 24.01 | 23.44 | +0.25% | 1,541,000 | 36,668,576 | 2.28 |
| 2026-09-28 | 24.13 | 23.67 | 24.23 | 23.52 | -2.03% | 1,638,100 | 38,896,180 | 2.43 |
| 2026-09-24 | 24.15 | 24.16 | 24.54 | 24.00 | -0.49% | 1,702,400 | 41,292,196 | 2.52 |
| 2026-09-23 | 24.49 | 24.28 | 24.49 | 24.00 | -0.04% | 1,577,000 | 38,236,180 | 2.34 |
| 2026-09-22 | 24.32 | 24.29 | 24.42 | 23.89 | +0.33% | 1,956,200 | 47,310,548 | 2.90 |
| 2026-09-21 | 23.45 | 24.21 | 24.50 | 23.45 | +3.33% | 3,076,600 | 73,947,120 | 4.56 |
| 2026-09-18 | 23.20 | 23.43 | 23.64 | 23.02 | +2.90% | 2,213,300 | 51,740,888 | 3.28 |
| 2026-09-17 | 22.74 | 22.77 | 22.98 | 22.39 | -0.26% | 1,347,000 | 30,603,088 | 2.00 |
| 2026-09-16 | 22.21 | 22.83 | 22.96 | 22.16 | +1.97% | 1,525,400 | 34,645,068 | 2.26 |
| 2026-09-15 | 23.13 | 22.39 | 23.15 | 22.27 | -2.95% | 1,587,400 | 35,882,528 | 2.35 |
| 2026-09-14 | 22.82 | 23.07 | 23.07 | 22.50 | +1.10% | 1,102,200 | 25,202,432 | 1.63 |
| 2026-09-11 | 22.98 | 22.82 | 23.05 | 22.37 | -1.85% | 2,123,300 | 48,218,044 | 3.15 |
| 2026-09-10 | 23.05 | 23.25 | 23.47 | 22.81 | +0.61% | 1,947,800 | 45,243,144 | 2.89 |
| 2026-09-09 | 23.35 | 23.11 | 23.49 | 23.04 | -1.32% | 1,889,600 | 43,875,736 | 2.80 |
| 2026-09-08 | 23.47 | 23.42 | 23.55 | 23.21 | -0.51% | 2,144,500 | 50,063,404 | 3.18 |
| 2026-09-07 | 23.61 | 23.54 | 23.77 | 23.13 | +0.81% | 2,292,900 | 53,990,984 | 3.40 |
| 2026-09-04 | 23.32 | 23.35 | 24.07 | 23.15 | +0.17% | 3,409,900 | 80,795,240 | 5.05 |
| 2026-09-03 | 23.81 | 23.31 | 24.11 | 23.20 | -1.81% | 2,518,700 | 59,021,036 | 3.73 |
| 2026-09-02 | 23.80 | 23.74 | 23.95 | 23.41 | -1.33% | 2,552,200 | 60,544,936 | 3.78 |
| 2026-09-01 | 23.80 | 24.06 | 24.20 | 23.52 | +1.35% | 4,229,800 | 100,988,696 | 6.27 |
| 2026-08-31 | 23.20 | 23.74 | 23.75 | 23.01 | +1.41% | 3,287,600 | 77,346,096 | 4.87 |
| 2026-08-28 | 23.67 | 23.41 | 23.68 | 23.32 | -1.51% | 3,233,200 | 75,929,472 | 4.79 |
| 2026-08-27 | 23.43 | 23.77 | 23.92 | 23.00 | +1.06% | 4,376,300 | 103,378,120 | 6.49 |
| 2026-08-26 | 23.77 | 23.52 | 24.45 | 23.20 | -1.71% | 4,915,900 | 115,963,200 | 7.29 |
需要全历史数据与程序化访问？
查看 瑞纳智能 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=sz301129 获取全部历史日线。