零点有数

sz301169 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）

46.27

涨跌幅

-2.57%

成交量

987,100 股

成交额

46,278,060 元

换手率

1.37%

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	47.15	46.27	47.97	46.20	-2.57%	987,100	46,278,060	1.37
2026-10-13	46.60	47.49	48.10	44.40	+0.06%	1,530,500	70,542,840	2.13
2026-10-12	47.79	47.46	49.18	47.37	-0.40%	1,380,800	66,360,440	1.92
2026-10-09	49.20	47.65	49.20	44.75	-3.17%	1,881,600	88,453,040	2.61
2026-10-08	50.00	49.21	51.36	48.38	-2.30%	1,179,400	58,296,300	1.64
2026-09-30	51.06	50.37	51.45	50.20	-1.37%	977,700	49,532,452	1.36
2026-09-29	50.84	51.07	51.73	50.32	+0.06%	797,200	40,782,420	1.11
2026-09-28	53.20	51.04	53.20	49.60	-4.06%	1,416,500	72,345,184	1.97
2026-09-24	54.54	53.20	55.21	53.00	-3.10%	1,270,200	68,676,912	1.76
2026-09-23	55.30	54.90	55.36	54.01	-0.71%	1,511,100	82,718,800	2.10
2026-09-22	54.02	55.29	56.58	54.02	+2.66%	2,268,900	126,146,304	3.15
2026-09-21	55.04	53.86	55.59	52.83	-2.74%	1,746,500	94,098,944	2.43
2026-09-18	52.69	55.38	55.97	52.68	+6.19%	2,345,800	128,711,840	3.26
2026-09-17	51.90	52.15	53.20	51.04	+0.64%	1,389,600	72,747,688	1.93
2026-09-16	50.89	51.82	52.20	48.33	+1.75%	2,151,900	109,334,240	2.99
2026-09-15	53.01	50.93	54.17	50.76	-3.91%	1,900,600	98,949,920	2.64
2026-09-14	55.13	53.00	55.90	52.45	-3.79%	1,456,200	78,153,944	2.02
2026-09-11	56.56	55.09	57.70	52.60	-4.06%	1,728,800	94,239,728	2.40
2026-09-10	57.48	57.42	59.28	56.81	-0.76%	1,294,700	74,958,488	1.80
2026-09-09	58.08	57.86	58.93	56.51	-0.36%	1,785,000	103,098,824	2.48
2026-09-08	57.38	58.07	59.28	56.05	+2.24%	1,942,800	112,056,392	2.70
2026-09-07	54.40	56.80	56.82	54.01	+4.45%	1,697,800	94,548,472	2.36
2026-09-04	55.26	54.38	57.56	54.00	-1.32%	2,120,600	117,784,176	2.94
2026-09-03	55.28	55.11	56.08	54.55	+0.31%	1,379,200	76,224,528	1.92
2026-09-02	54.00	54.94	55.27	53.30	+0.16%	1,369,000	74,427,432	1.90
2026-09-01	55.10	54.85	56.09	53.40	-0.80%	1,758,800	96,326,736	2.44
2026-08-31	52.76	55.29	56.00	52.35	+2.52%	1,825,200	99,579,880	2.53
2026-08-28	55.44	53.93	56.18	53.80	-2.72%	2,395,100	131,670,848	3.33
2026-08-27	49.75	55.44	55.50	49.75	+10.92%	2,529,300	133,197,616	3.51
2026-08-26	51.25	49.98	51.44	49.61	-2.13%	1,044,800	52,701,940	1.45

需要全历史数据与程序化访问？查看零点有数日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301169 获取全部历史日线。