招标股份
sz301136 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）
12.00
涨跌幅
-4.76%
成交量
8,163,100 股
成交额
99,437,640 元
换手率
2.97%
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 | 12.39 | 12.00 | 12.60 | 12.00 | -4.76% | 8,163,100 | 99,437,640 | 2.97 |
| 2026-10-13 | 11.98 | 12.60 | 12.69 | 11.79 | +3.70% | 11,204,500 | 138,321,504 | 4.07 |
| 2026-10-12 | 12.54 | 12.15 | 12.65 | 12.08 | -2.17% | 9,645,300 | 118,627,680 | 3.51 |
| 2026-10-09 | 12.32 | 12.42 | 12.50 | 11.77 | +0.73% | 10,930,900 | 132,815,640 | 3.98 |
| 2026-10-08 | 12.28 | 12.33 | 12.70 | 12.20 | +0.65% | 14,161,100 | 176,575,472 | 5.15 |
| 2026-09-30 | 12.50 | 12.25 | 12.93 | 12.12 | -0.81% | 14,915,900 | 185,017,392 | 5.42 |
| 2026-09-29 | 12.55 | 12.35 | 13.00 | 12.31 | -3.14% | 21,485,600 | 269,858,176 | 7.81 |
| 2026-09-28 | 12.66 | 12.75 | 13.00 | 12.47 | -4.14% | 30,589,600 | 388,172,672 | 11.12 |
| 2026-09-24 | 11.77 | 13.30 | 13.88 | 11.68 | +12.33% | 25,872,900 | 325,910,112 | 9.41 |
| 2026-09-23 | 12.00 | 11.84 | 12.15 | 11.82 | -1.66% | 4,866,500 | 58,028,712 | 1.77 |
| 2026-09-22 | 12.27 | 12.04 | 12.35 | 11.98 | -1.95% | 5,806,700 | 70,186,784 | 2.11 |
| 2026-09-21 | 12.18 | 12.28 | 12.31 | 12.07 | +0.66% | 7,106,600 | 86,879,768 | 2.58 |
| 2026-09-18 | 11.94 | 12.20 | 12.34 | 11.82 | +2.18% | 6,513,500 | 79,311,160 | 2.37 |
| 2026-09-17 | 12.34 | 11.94 | 12.34 | 11.71 | -2.05% | 8,220,700 | 97,812,216 | 2.99 |
| 2026-09-16 | 11.71 | 12.19 | 12.41 | 11.71 | +3.31% | 10,254,500 | 125,154,904 | 3.73 |
| 2026-09-15 | 11.88 | 11.80 | 12.02 | 11.75 | -1.42% | 5,306,200 | 62,887,360 | 1.93 |
| 2026-09-14 | 12.01 | 11.97 | 12.13 | 11.81 | -0.33% | 6,410,900 | 76,778,424 | 2.33 |
| 2026-09-11 | 12.25 | 12.01 | 12.40 | 11.86 | -3.22% | 8,978,100 | 108,101,776 | 3.27 |
| 2026-09-10 | 12.16 | 12.41 | 12.62 | 12.12 | +0.98% | 10,715,500 | 133,194,072 | 3.90 |
| 2026-09-09 | 12.20 | 12.29 | 12.44 | 12.06 | +0.24% | 8,212,600 | 100,532,152 | 2.99 |
| 2026-09-08 | 12.35 | 12.26 | 12.39 | 12.15 | -0.33% | 10,188,800 | 125,016,504 | 3.71 |
| 2026-09-07 | 12.59 | 12.30 | 12.81 | 12.27 | -4.28% | 19,580,600 | 242,785,120 | 7.12 |
| 2026-09-04 | 12.10 | 12.85 | 13.49 | 11.98 | +6.02% | 20,501,100 | 261,298,448 | 7.46 |
| 2026-09-03 | 12.11 | 12.12 | 12.54 | 11.94 | +0.08% | 10,513,100 | 128,472,872 | 3.82 |
| 2026-09-02 | 11.82 | 12.11 | 12.25 | 11.75 | +1.00% | 5,376,200 | 64,487,476 | 1.96 |
| 2026-09-01 | 11.88 | 11.99 | 12.11 | 11.78 | +1.10% | 4,291,900 | 51,418,132 | 1.56 |
| 2026-08-31 | 11.70 | 11.86 | 11.89 | 11.57 | +2.07% | 5,363,400 | 63,230,232 | 1.95 |
| 2026-08-28 | 11.51 | 11.62 | 11.72 | 11.36 | +1.93% | 4,875,900 | 56,519,120 | 1.77 |
| 2026-08-27 | 11.32 | 11.40 | 11.47 | 11.23 | -0.70% | 4,815,600 | 54,850,536 | 1.75 |
| 2026-08-26 | 11.65 | 11.48 | 11.68 | 11.37 | -1.20% | 3,550,100 | 40,882,708 | 1.29 |
需要全历史数据与程序化访问？
查看 招标股份 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=sz301136 获取全部历史日线。