嘉戎技术

sz301148 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）

51.40

涨跌幅

+2.00%

成交量

1,071,500 股

成交额

54,948,548 元

换手率

1.82%

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	49.90	51.40	52.22	49.90	+2.00%	1,071,500	54,948,548	1.82
2026-10-13	50.03	50.39	51.61	48.68	-1.18%	991,500	49,568,632	1.68
2026-10-12	53.32	50.99	53.32	50.50	-5.03%	1,057,700	54,367,140	1.80
2026-10-09	53.30	53.69	54.25	52.05	+0.69%	1,228,000	65,281,272	2.09
2026-10-08	57.00	53.32	57.00	51.50	-7.37%	2,451,500	131,297,280	4.16
2026-09-30	59.05	57.56	59.19	56.80	-1.27%	1,008,100	58,175,736	1.71
2026-09-29	57.00	58.30	59.15	57.00	+1.94%	924,200	53,923,384	1.57
2026-09-28	58.68	57.19	59.25	56.52	-2.34%	1,104,200	63,442,120	1.88
2026-09-24	60.99	58.56	61.26	58.55	-4.11%	1,587,700	94,813,696	2.70
2026-09-23	58.54	61.07	61.58	57.77	+5.06%	2,468,300	149,062,256	4.19
2026-09-22	58.45	58.13	58.88	57.58	-0.29%	1,083,600	62,989,600	1.84
2026-09-21	60.00	58.30	61.42	58.05	-2.33%	1,702,100	100,649,128	2.89
2026-09-18	58.80	59.69	59.90	58.50	+1.86%	1,469,800	87,113,712	2.50
2026-09-17	57.17	58.60	59.03	57.14	+2.50%	1,564,400	91,297,752	2.66
2026-09-16	57.48	57.17	57.78	56.50	-0.56%	991,200	56,686,588	1.68
2026-09-15	57.60	57.49	59.16	56.02	+0.02%	1,533,000	88,309,024	2.60
2026-09-14	56.73	57.48	58.00	56.00	+0.67%	1,061,300	60,820,560	1.80
2026-09-11	54.50	57.10	58.00	53.02	+3.74%	1,810,600	100,639,784	3.08
2026-09-10	55.71	55.04	56.73	55.01	-1.98%	708,400	39,583,456	1.20
2026-09-09	55.80	56.15	57.30	55.80	-0.35%	1,380,200	77,919,824	2.34
2026-09-08	55.27	56.35	56.50	53.61	+1.95%	1,719,000	95,025,744	2.92
2026-09-07	52.66	55.27	56.29	52.25	+4.96%	1,937,300	106,256,272	3.29
2026-09-04	53.16	52.66	53.99	51.79	-0.92%	1,059,400	56,251,916	1.80
2026-09-03	51.56	53.15	53.35	51.32	+3.06%	984,500	51,638,820	1.67
2026-09-02	51.90	51.57	52.19	50.89	-1.30%	581,000	29,845,106	0.99
2026-09-01	51.63	52.25	53.27	51.26	+0.89%	843,700	44,160,140	1.43
2026-08-31	51.50	51.79	52.26	50.82	-0.44%	828,900	42,659,416	1.41
2026-08-28	52.56	52.02	54.05	51.90	-0.17%	1,469,800	77,732,544	2.50
2026-08-27	51.26	52.11	52.80	51.10	+1.28%	1,143,800	59,689,064	1.94
2026-08-26	51.18	51.45	52.19	50.60	+0.49%	676,300	34,778,908	1.15

需要全历史数据与程序化访问？查看嘉戎技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301148 获取全部历史日线。