满坤科技
sz301132 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）
75.00
涨跌幅
+18.32%
成交量
20,542,900 股
成交额
1,472,679,680 元
换手率
21.68%
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 | 62.33 | 75.00 | 76.07 | 62.33 | +18.32% | 20,542,900 | 1,472,679,680 | 21.68 |
| 2026-10-13 | 55.76 | 63.39 | 65.31 | 54.50 | +10.94% | 14,634,700 | 883,796,160 | 15.45 |
| 2026-10-12 | 59.77 | 57.14 | 60.73 | 57.00 | -6.20% | 7,665,900 | 446,688,960 | 8.09 |
| 2026-10-09 | 63.74 | 60.92 | 63.90 | 58.00 | -5.75% | 10,176,200 | 618,297,472 | 10.74 |
| 2026-10-08 | 67.04 | 64.64 | 68.44 | 63.00 | -2.97% | 9,517,300 | 624,201,728 | 10.05 |
| 2026-09-30 | 71.41 | 66.62 | 71.82 | 66.00 | -6.72% | 11,825,100 | 811,861,120 | 12.48 |
| 2026-09-29 | 64.26 | 71.42 | 73.50 | 63.50 | +10.30% | 16,027,900 | 1,107,419,008 | 16.92 |
| 2026-09-28 | 67.32 | 64.75 | 68.36 | 62.86 | -7.99% | 13,243,700 | 861,479,168 | 13.98 |
| 2026-09-24 | 74.00 | 70.37 | 75.90 | 70.29 | -5.62% | 13,901,800 | 1,003,238,592 | 14.67 |
| 2026-09-23 | 69.68 | 74.56 | 78.90 | 68.15 | +9.12% | 21,785,500 | 1,609,383,680 | 22.99 |
| 2026-09-22 | 65.00 | 68.33 | 72.00 | 63.89 | +8.01% | 19,923,600 | 1,334,175,360 | 21.03 |
| 2026-09-21 | 59.68 | 63.26 | 63.85 | 59.30 | +4.93% | 17,296,400 | 1,068,123,648 | 18.26 |
| 2026-09-18 | 60.97 | 60.29 | 62.95 | 58.88 | +0.58% | 14,164,500 | 860,714,624 | 14.95 |
| 2026-09-17 | 60.23 | 59.94 | 62.20 | 58.53 | -3.31% | 14,480,300 | 867,360,640 | 15.28 |
| 2026-09-16 | 61.63 | 61.99 | 62.84 | 59.36 | +0.15% | 18,203,200 | 1,117,938,944 | 19.21 |
| 2026-09-15 | 61.92 | 61.90 | 64.88 | 60.34 | +6.05% | 21,379,200 | 1,335,174,272 | 22.57 |
| 2026-09-14 | 47.56 | 58.37 | 58.37 | 46.08 | +20.00% | 16,591,900 | 898,002,240 | 17.51 |
| 2026-09-11 | 48.11 | 48.64 | 49.42 | 46.20 | +1.46% | 10,610,600 | 510,519,584 | 11.20 |
| 2026-09-10 | 47.64 | 47.94 | 49.95 | 46.68 | +2.33% | 11,890,500 | 576,525,504 | 12.55 |
| 2026-09-09 | 43.00 | 46.85 | 47.75 | 42.30 | +10.00% | 11,680,500 | 536,567,392 | 12.33 |
| 2026-09-08 | 41.00 | 42.59 | 43.80 | 40.92 | +3.05% | 8,251,500 | 352,365,856 | 8.71 |
| 2026-09-07 | 38.62 | 41.33 | 41.58 | 38.58 | +7.13% | 6,507,600 | 262,222,128 | 6.87 |
| 2026-09-04 | 39.59 | 38.58 | 40.20 | 38.11 | -2.23% | 4,509,300 | 176,422,128 | 4.76 |
| 2026-09-03 | 38.87 | 39.46 | 39.96 | 38.50 | +2.31% | 4,821,300 | 189,404,048 | 5.09 |
| 2026-09-02 | 38.89 | 38.57 | 38.90 | 38.13 | -1.33% | 2,922,100 | 112,574,792 | 3.08 |
| 2026-09-01 | 39.25 | 39.09 | 39.80 | 38.38 | -0.38% | 4,045,600 | 157,936,144 | 4.27 |
| 2026-08-31 | 36.65 | 39.24 | 39.25 | 36.33 | +4.58% | 5,234,200 | 201,802,384 | 5.52 |
| 2026-08-28 | 37.50 | 37.52 | 38.39 | 37.07 | -0.13% | 3,707,500 | 139,834,944 | 3.91 |
| 2026-08-27 | 36.07 | 37.57 | 37.71 | 36.07 | +3.70% | 4,557,900 | 168,917,920 | 4.81 |
| 2026-08-26 | 36.64 | 36.23 | 37.42 | 35.60 | +0.86% | 4,376,900 | 159,305,264 | 4.62 |
需要全历史数据与程序化访问？
查看 满坤科技 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=sz301132 获取全部历史日线。