易点天下

sz301171 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）

33.86

涨跌幅

-0.27%

成交量

54,742,200 股

成交额

1,863,489,152 元

换手率

10.91%

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	33.70	33.86	34.94	32.80	-0.27%	54,742,200	1,863,489,152	10.91
2026-10-13	32.20	33.95	34.70	31.73	+2.88%	51,971,400	1,744,288,768	10.36
2026-10-12	33.85	33.00	33.96	32.40	-2.57%	44,862,100	1,489,855,104	8.94
2026-10-09	30.74	33.87	34.55	30.18	+9.19%	54,932,600	1,775,280,512	10.95
2026-10-08	32.24	31.02	32.50	30.85	-4.88%	29,731,200	933,552,896	5.92
2026-09-30	33.80	32.61	33.96	32.52	-3.06%	28,719,700	946,193,536	5.72
2026-09-29	32.32	33.64	33.87	31.96	+4.50%	40,808,600	1,352,360,192	8.13
2026-09-28	33.55	32.19	33.80	31.92	-3.94%	32,433,500	1,058,126,784	6.46
2026-09-24	34.64	33.51	35.40	33.47	-3.46%	39,750,700	1,361,867,008	7.92
2026-09-23	35.90	34.71	36.48	34.70	-5.37%	61,308,100	2,173,020,672	12.22
2026-09-22	35.99	36.68	37.72	35.19	+5.49%	94,913,100	3,451,623,168	18.91
2026-09-21	34.80	34.77	35.30	34.15	+0.78%	48,881,400	1,694,521,600	9.74
2026-09-18	33.97	34.50	34.86	33.61	+1.65%	47,529,900	1,627,595,904	9.47
2026-09-17	33.75	33.94	35.00	33.53	-0.06%	48,761,800	1,667,528,704	9.72
2026-09-16	33.40	33.96	34.40	32.80	+0.77%	38,160,300	1,289,069,184	7.60
2026-09-15	34.20	33.70	35.22	33.59	+0.39%	51,686,200	1,766,980,096	10.30
2026-09-14	33.66	33.57	33.89	32.23	-3.14%	46,704,300	1,549,220,224	9.31
2026-09-11	35.60	34.66	35.85	34.05	-4.36%	56,348,900	1,959,604,864	11.23
2026-09-10	36.72	36.24	37.12	35.82	-2.53%	44,815,200	1,630,659,328	8.93
2026-09-09	38.04	37.18	38.88	36.87	-3.65%	64,711,000	2,438,756,352	12.89
2026-09-08	40.30	38.59	40.33	38.51	-4.24%	82,639,500	3,248,450,816	16.47
2026-09-07	38.57	40.30	40.35	37.33	+5.28%	135,109,100	5,272,429,568	26.92
2026-09-04	35.44	38.28	41.34	35.20	+11.12%	159,623,000	6,314,085,376	31.80
2026-09-03	35.77	34.45	36.35	34.18	-2.96%	50,124,200	1,757,613,056	9.99
2026-09-02	36.81	35.50	37.68	35.35	-3.45%	58,035,800	2,101,692,032	11.56
2026-09-01	37.50	36.77	38.95	35.75	-3.24%	95,206,000	3,570,425,856	18.97
2026-08-31	34.23	38.00	38.81	34.10	+7.28%	105,718,500	3,887,696,384	21.06
2026-08-28	35.90	35.42	37.86	34.66	+0.83%	103,743,000	3,743,389,952	20.67
2026-08-27	34.30	35.13	36.12	34.20	+2.57%	47,577,600	1,684,161,920	9.48
2026-08-26	33.96	34.25	34.60	33.48	-0.15%	29,826,600	1,015,523,776	5.94

需要全历史数据与程序化访问？查看易点天下日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301171 获取全部历史日线。