君逸数码
sz301172 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）
16.77
涨跌幅
-3.06%
成交量
5,515,200 股
成交额
93,627,384 元
换手率
3.32%
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 | 17.25 | 16.77 | 17.50 | 16.76 | -3.06% | 5,515,200 | 93,627,384 | 3.32 |
| 2026-10-13 | 17.30 | 17.30 | 17.63 | 16.33 | -1.14% | 10,312,000 | 175,864,448 | 6.20 |
| 2026-10-12 | 17.09 | 17.50 | 18.25 | 16.77 | +5.61% | 13,722,000 | 240,792,624 | 8.25 |
| 2026-10-09 | 16.53 | 16.57 | 16.77 | 15.55 | -2.53% | 7,218,000 | 116,723,920 | 4.34 |
| 2026-10-08 | 17.19 | 17.00 | 17.44 | 16.46 | -0.12% | 6,198,500 | 104,693,360 | 3.73 |
| 2026-09-30 | 17.87 | 17.02 | 17.87 | 16.99 | -3.73% | 5,177,400 | 89,236,832 | 3.11 |
| 2026-09-29 | 17.35 | 17.68 | 18.04 | 17.33 | +1.32% | 6,223,700 | 110,005,128 | 3.74 |
| 2026-09-28 | 18.50 | 17.45 | 18.50 | 17.28 | -4.59% | 5,143,900 | 90,626,776 | 3.09 |
| 2026-09-24 | 18.66 | 18.29 | 18.73 | 18.27 | -2.66% | 3,135,800 | 57,877,388 | 1.89 |
| 2026-09-23 | 18.82 | 18.79 | 18.86 | 18.58 | -0.16% | 3,812,500 | 71,309,552 | 2.29 |
| 2026-09-22 | 18.83 | 18.82 | 19.13 | 18.72 | +0.59% | 4,725,000 | 89,506,656 | 2.84 |
| 2026-09-21 | 18.61 | 18.71 | 18.91 | 18.56 | +0.65% | 4,163,800 | 77,920,536 | 2.50 |
| 2026-09-18 | 18.67 | 18.59 | 18.87 | 18.55 | +0.98% | 4,640,700 | 86,660,992 | 2.79 |
| 2026-09-17 | 18.70 | 18.41 | 19.06 | 18.32 | -1.55% | 6,541,400 | 121,456,480 | 3.93 |
| 2026-09-16 | 17.30 | 18.70 | 18.76 | 17.23 | +7.41% | 7,283,000 | 132,042,368 | 4.38 |
| 2026-09-15 | 17.43 | 17.41 | 17.87 | 17.39 | -1.19% | 3,534,600 | 62,123,024 | 2.13 |
| 2026-09-14 | 17.45 | 17.62 | 17.95 | 17.14 | -0.28% | 4,334,300 | 76,254,680 | 2.61 |
| 2026-09-11 | 17.96 | 17.67 | 17.97 | 17.16 | -2.38% | 7,078,000 | 124,062,808 | 4.26 |
| 2026-09-10 | 18.72 | 18.10 | 18.80 | 18.00 | -3.62% | 8,799,000 | 160,540,704 | 5.29 |
| 2026-09-09 | 18.22 | 18.78 | 19.33 | 17.91 | +3.24% | 10,259,400 | 191,318,496 | 6.17 |
| 2026-09-08 | 18.40 | 18.19 | 18.58 | 18.09 | -1.78% | 5,447,700 | 99,850,384 | 3.28 |
| 2026-09-07 | 17.99 | 18.52 | 18.63 | 17.71 | +3.70% | 7,929,700 | 145,049,040 | 4.77 |
| 2026-09-04 | 18.20 | 17.86 | 18.57 | 17.70 | -0.72% | 6,915,900 | 125,817,384 | 4.16 |
| 2026-09-03 | 18.31 | 17.99 | 18.65 | 17.79 | -1.69% | 6,749,800 | 122,446,080 | 4.06 |
| 2026-09-02 | 17.91 | 18.30 | 18.66 | 17.64 | +1.05% | 10,031,400 | 181,895,504 | 6.03 |
| 2026-09-01 | 17.47 | 18.11 | 18.88 | 17.05 | +3.54% | 11,191,300 | 201,476,944 | 6.73 |
| 2026-08-31 | 16.65 | 17.49 | 17.54 | 16.52 | +2.28% | 4,639,900 | 80,055,488 | 2.79 |
| 2026-08-28 | 17.21 | 17.10 | 17.87 | 17.07 | -0.47% | 6,294,000 | 109,473,744 | 3.79 |
| 2026-08-27 | 16.78 | 17.18 | 17.23 | 16.66 | +2.38% | 4,637,600 | 78,885,088 | 2.79 |
| 2026-08-26 | 16.90 | 16.78 | 16.95 | 16.36 | -0.77% | 4,460,600 | 74,374,752 | 2.68 |
需要全历史数据与程序化访问？
查看 君逸数码 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=sz301172 获取全部历史日线。