锐捷网络

sz301165 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）

91.64

涨跌幅

-2.11%

成交量

7,758,900 股

成交额

720,844,160 元

换手率

0.70%

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	91.67	91.64	95.21	91.46	-2.11%	7,758,900	720,844,160	0.70
2026-10-13	91.76	93.62	94.66	88.90	+0.66%	7,834,100	720,162,624	0.70
2026-10-12	96.48	93.01	96.76	92.60	-4.27%	9,031,700	849,522,432	0.81
2026-10-09	96.00	97.16	97.99	91.06	-0.55%	9,916,200	942,690,560	0.89
2026-10-08	100.50	97.70	102.00	96.84	-3.02%	7,785,100	771,343,680	0.70
2026-09-30	103.60	100.74	104.34	100.22	-2.09%	6,798,600	688,930,432	0.61
2026-09-29	102.13	102.89	103.89	101.33	+0.51%	7,665,500	787,529,216	0.69
2026-09-28	110.98	102.37	111.50	102.01	-8.35%	12,156,700	1,268,484,352	1.09
2026-09-24	113.78	111.70	114.75	111.66	-2.15%	7,295,400	825,223,936	0.66
2026-09-23	113.54	114.16	115.68	112.42	+0.55%	9,556,500	1,091,698,560	0.86
2026-09-22	117.50	113.53	118.28	112.90	-2.52%	14,280,100	1,646,549,376	1.28
2026-09-21	118.30	116.46	118.90	115.31	-0.93%	10,009,700	1,167,787,776	0.90
2026-09-18	117.77	117.55	119.50	114.00	+1.27%	16,143,000	1,885,185,024	1.45
2026-09-17	114.24	116.08	119.02	111.94	+2.97%	20,423,100	2,371,607,040	1.83
2026-09-16	106.85	112.73	113.39	105.20	+6.25%	19,362,200	2,136,581,120	1.74
2026-09-15	106.01	106.10	108.52	104.96	+0.08%	9,329,900	993,475,136	0.84
2026-09-14	105.10	106.01	108.08	103.50	-0.86%	8,794,900	933,871,424	0.79
2026-09-11	106.42	106.93	108.20	103.69	-1.50%	11,651,100	1,232,045,056	1.05
2026-09-10	109.63	108.56	110.50	108.10	-1.36%	7,764,000	847,123,520	0.70
2026-09-09	112.22	110.06	112.66	108.30	-0.11%	10,834,700	1,192,183,168	0.97
2026-09-08	111.89	110.18	113.96	109.53	-1.62%	12,862,400	1,434,983,040	1.16
2026-09-07	111.78	111.99	112.50	108.88	+2.09%	14,403,300	1,601,536,512	1.29
2026-09-04	118.50	109.70	118.77	108.88	-6.33%	18,955,400	2,119,905,664	1.70
2026-09-03	123.00	117.11	123.80	115.00	-3.13%	14,646,100	1,727,862,656	1.32
2026-09-02	117.50	120.90	125.00	117.50	+1.28%	15,818,200	1,917,334,400	1.42
2026-09-01	126.84	119.37	127.10	119.09	-6.25%	17,191,100	2,098,397,824	1.54
2026-08-31	114.70	127.33	131.94	114.24	+6.64%	25,360,900	3,104,626,176	2.28
2026-08-28	117.88	119.40	126.88	117.88	-0.71%	22,150,700	2,732,486,144	1.99
2026-08-27	119.01	120.25	120.90	116.03	+4.51%	19,012,900	2,264,133,120	1.71
2026-08-26	116.00	115.06	118.32	113.37	-0.58%	13,222,400	1,529,804,288	1.19

需要全历史数据与程序化访问？查看锐捷网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301165 获取全部历史日线。