瑞德智能
sz301135 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）
17.00
涨跌幅
-3.41%
成交量
1,308,000 股
成交额
22,518,656 元
换手率
1.30%
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 | 17.79 | 17.00 | 17.79 | 17.00 | -3.41% | 1,308,000 | 22,518,656 | 1.30 |
| 2026-10-13 | 17.10 | 17.60 | 17.79 | 16.66 | +1.38% | 1,715,600 | 29,620,474 | 1.70 |
| 2026-10-12 | 17.65 | 17.36 | 17.78 | 17.21 | -0.91% | 1,890,600 | 33,030,110 | 1.88 |
| 2026-10-09 | 17.85 | 17.52 | 17.85 | 16.80 | -1.85% | 1,929,600 | 33,319,506 | 1.91 |
| 2026-10-08 | 18.02 | 17.85 | 18.32 | 17.67 | -1.00% | 1,493,300 | 26,765,814 | 1.48 |
| 2026-09-30 | 18.45 | 18.03 | 18.66 | 17.98 | -2.49% | 1,655,700 | 30,094,232 | 1.64 |
| 2026-09-29 | 18.01 | 18.49 | 18.63 | 17.95 | +2.61% | 2,299,500 | 42,212,540 | 2.28 |
| 2026-09-28 | 18.24 | 18.02 | 18.40 | 17.66 | +0.61% | 1,469,700 | 26,289,188 | 1.46 |
| 2026-09-24 | 17.96 | 17.91 | 18.18 | 17.83 | -0.17% | 1,270,300 | 22,857,934 | 1.26 |
| 2026-09-23 | 18.10 | 17.94 | 18.15 | 17.84 | -0.83% | 1,602,700 | 28,787,792 | 1.59 |
| 2026-09-22 | 17.68 | 18.09 | 18.63 | 17.41 | +3.61% | 2,660,400 | 47,844,924 | 2.64 |
| 2026-09-21 | 17.18 | 17.46 | 17.52 | 17.10 | +1.57% | 1,389,500 | 24,157,730 | 1.38 |
| 2026-09-18 | 17.08 | 17.19 | 17.44 | 17.03 | +1.00% | 1,221,300 | 21,070,776 | 1.21 |
| 2026-09-17 | 16.83 | 17.02 | 17.08 | 16.51 | +0.95% | 1,428,700 | 24,086,468 | 1.42 |
| 2026-09-16 | 16.42 | 16.86 | 16.98 | 16.25 | +2.74% | 1,807,800 | 30,298,996 | 1.79 |
| 2026-09-15 | 16.70 | 16.41 | 16.80 | 16.41 | -2.03% | 1,355,900 | 22,494,964 | 1.35 |
| 2026-09-14 | 16.50 | 16.75 | 16.93 | 16.12 | +1.52% | 1,524,000 | 25,503,842 | 1.51 |
| 2026-09-11 | 16.81 | 16.50 | 16.91 | 16.16 | -2.54% | 1,820,300 | 29,957,370 | 1.81 |
| 2026-09-10 | 17.15 | 16.93 | 17.16 | 16.84 | -1.17% | 1,357,300 | 23,063,364 | 1.35 |
| 2026-09-09 | 17.36 | 17.13 | 17.47 | 16.99 | -1.44% | 1,391,300 | 23,899,632 | 1.38 |
| 2026-09-08 | 17.32 | 17.38 | 17.44 | 17.10 | +0.93% | 1,812,000 | 31,299,712 | 1.80 |
| 2026-09-07 | 17.18 | 17.22 | 17.34 | 17.02 | +0.23% | 1,286,000 | 22,166,698 | 1.28 |
| 2026-09-04 | 17.31 | 17.18 | 17.56 | 17.06 | -0.75% | 1,564,900 | 27,111,066 | 1.55 |
| 2026-09-03 | 17.77 | 17.31 | 17.98 | 17.20 | -2.20% | 1,542,600 | 26,946,114 | 1.53 |
| 2026-09-02 | 17.70 | 17.70 | 17.80 | 17.32 | -0.17% | 1,479,400 | 26,024,404 | 1.47 |
| 2026-09-01 | 17.83 | 17.73 | 17.85 | 17.56 | +0.06% | 1,638,200 | 29,036,620 | 1.63 |
| 2026-08-31 | 17.39 | 17.72 | 17.77 | 17.25 | +1.55% | 1,715,700 | 30,135,896 | 1.70 |
| 2026-08-28 | 17.25 | 17.45 | 17.47 | 17.08 | +0.98% | 1,535,900 | 26,679,934 | 1.52 |
| 2026-08-27 | 17.00 | 17.28 | 17.46 | 16.88 | +1.41% | 2,019,100 | 34,824,628 | 2.00 |
| 2026-08-26 | 17.24 | 17.04 | 17.35 | 16.77 | -0.93% | 2,085,800 | 35,540,672 | 2.07 |
需要全历史数据与程序化访问？
查看 瑞德智能 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=sz301135 获取全部历史日线。