锡南科技
sz301170 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）
21.91
涨跌幅
-3.14%
成交量
953,200 股
成交额
21,281,826 元
换手率
2.51%
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 | 22.50 | 21.91 | 22.79 | 21.91 | -3.14% | 953,200 | 21,281,826 | 2.51 |
| 2026-10-13 | 22.57 | 22.62 | 22.81 | 21.80 | -0.44% | 1,239,000 | 27,592,548 | 3.26 |
| 2026-10-12 | 22.80 | 22.72 | 23.00 | 22.40 | -0.13% | 838,100 | 19,040,060 | 2.21 |
| 2026-10-09 | 22.89 | 22.75 | 23.13 | 22.13 | -1.09% | 1,228,800 | 27,780,144 | 3.23 |
| 2026-10-08 | 23.10 | 23.00 | 23.47 | 22.71 | -0.56% | 1,019,100 | 23,464,072 | 2.68 |
| 2026-09-30 | 23.23 | 23.13 | 23.74 | 23.03 | -0.22% | 1,001,500 | 23,312,434 | 2.64 |
| 2026-09-29 | 23.10 | 23.18 | 23.35 | 22.87 | +0.91% | 744,300 | 17,263,944 | 1.96 |
| 2026-09-28 | 23.26 | 22.97 | 23.26 | 22.70 | -0.48% | 772,000 | 17,712,930 | 2.03 |
| 2026-09-24 | 23.23 | 23.08 | 23.38 | 23.02 | -0.26% | 738,700 | 17,129,320 | 1.94 |
| 2026-09-23 | 22.99 | 23.14 | 23.20 | 22.81 | +1.05% | 700,000 | 16,147,466 | 1.84 |
| 2026-09-22 | 22.68 | 22.90 | 22.99 | 22.61 | +1.28% | 636,100 | 14,529,294 | 1.67 |
| 2026-09-21 | 22.38 | 22.61 | 22.68 | 22.20 | +0.94% | 827,900 | 18,634,106 | 2.18 |
| 2026-09-18 | 21.96 | 22.40 | 22.50 | 21.96 | +2.05% | 839,400 | 18,667,076 | 2.21 |
| 2026-09-17 | 21.66 | 21.95 | 21.96 | 21.41 | +0.92% | 790,200 | 17,177,382 | 2.08 |
| 2026-09-16 | 21.63 | 21.75 | 21.96 | 21.41 | +0.97% | 639,700 | 13,915,277 | 1.68 |
| 2026-09-15 | 22.08 | 21.54 | 22.27 | 21.52 | -2.67% | 754,900 | 16,456,152 | 1.99 |
| 2026-09-14 | 21.76 | 22.13 | 22.34 | 21.65 | +1.70% | 1,084,000 | 23,980,838 | 2.85 |
| 2026-09-11 | 22.44 | 21.76 | 22.44 | 21.50 | -3.25% | 889,200 | 19,358,670 | 2.34 |
| 2026-09-10 | 22.87 | 22.49 | 22.91 | 22.39 | -2.22% | 944,700 | 21,323,936 | 2.49 |
| 2026-09-09 | 23.12 | 23.00 | 23.18 | 22.84 | -0.09% | 878,000 | 20,178,826 | 2.31 |
| 2026-09-08 | 23.02 | 23.02 | 23.12 | 22.77 | +0.52% | 801,600 | 18,418,428 | 2.11 |
| 2026-09-07 | 22.91 | 22.90 | 23.35 | 22.86 | -0.09% | 908,100 | 20,985,450 | 2.39 |
| 2026-09-04 | 22.90 | 22.92 | 23.42 | 22.81 | +0.09% | 945,000 | 21,927,420 | 2.49 |
| 2026-09-03 | 23.20 | 22.90 | 23.40 | 22.90 | -0.87% | 899,800 | 20,820,836 | 2.37 |
| 2026-09-02 | 23.12 | 23.10 | 23.23 | 22.73 | -0.26% | 835,000 | 19,203,120 | 2.20 |
| 2026-09-01 | 23.29 | 23.16 | 23.43 | 23.05 | -0.77% | 1,124,100 | 26,087,942 | 2.96 |
| 2026-08-31 | 22.81 | 23.34 | 23.34 | 22.81 | +1.66% | 786,600 | 18,178,842 | 2.07 |
| 2026-08-28 | 22.76 | 22.96 | 23.02 | 22.76 | +0.53% | 660,500 | 15,135,499 | 1.74 |
| 2026-08-27 | 22.83 | 22.84 | 22.89 | 22.37 | +0.04% | 1,031,400 | 23,405,636 | 2.71 |
| 2026-08-26 | 22.97 | 22.83 | 23.18 | 22.64 | -2.31% | 1,283,900 | 29,353,008 | 3.38 |
需要全历史数据与程序化访问？
查看 锡南科技 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=sz301170 获取全部历史日线。