泽宇智能
sz301179 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）
18.52
涨跌幅
-3.24%
成交量
1,812,100 股
成交额
33,932,452 元
换手率
0.76%
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 | 19.00 | 18.52 | 19.10 | 18.50 | -3.24% | 1,812,100 | 33,932,452 | 0.76 |
| 2026-10-13 | 18.95 | 19.14 | 19.18 | 18.13 | +1.00% | 3,118,300 | 58,010,272 | 1.31 |
| 2026-10-12 | 19.20 | 18.95 | 19.48 | 18.91 | -1.30% | 2,096,600 | 40,021,860 | 0.88 |
| 2026-10-09 | 19.75 | 19.20 | 19.75 | 18.81 | -1.79% | 2,690,600 | 51,465,588 | 1.13 |
| 2026-10-08 | 19.63 | 19.55 | 20.22 | 19.46 | -0.41% | 2,350,300 | 46,487,040 | 0.99 |
| 2026-09-30 | 19.51 | 19.63 | 19.75 | 19.49 | +0.77% | 1,716,800 | 33,763,604 | 0.72 |
| 2026-09-29 | 19.43 | 19.48 | 19.80 | 19.30 | +0.21% | 1,778,400 | 34,758,032 | 0.75 |
| 2026-09-28 | 20.02 | 19.44 | 20.20 | 19.30 | -2.70% | 3,896,200 | 76,532,496 | 1.64 |
| 2026-09-24 | 20.59 | 19.98 | 20.59 | 19.98 | -2.96% | 2,833,600 | 57,274,008 | 1.19 |
| 2026-09-23 | 20.61 | 20.59 | 20.67 | 20.42 | -0.10% | 2,447,200 | 50,225,272 | 1.03 |
| 2026-09-22 | 20.86 | 20.61 | 21.00 | 20.52 | -1.01% | 3,807,800 | 78,866,560 | 1.60 |
| 2026-09-21 | 20.40 | 20.82 | 20.84 | 20.33 | +2.21% | 5,975,800 | 123,445,192 | 2.52 |
| 2026-09-18 | 20.56 | 20.37 | 20.73 | 20.31 | -0.29% | 4,134,600 | 84,722,296 | 1.74 |
| 2026-09-17 | 20.51 | 20.43 | 20.65 | 20.17 | -0.97% | 3,622,000 | 73,825,920 | 1.53 |
| 2026-09-16 | 20.21 | 20.63 | 20.64 | 20.21 | +1.53% | 5,419,600 | 111,118,656 | 2.28 |
| 2026-09-15 | 20.35 | 20.32 | 20.65 | 20.19 | +0.64% | 5,371,400 | 109,650,664 | 2.26 |
| 2026-09-14 | 20.00 | 20.19 | 20.42 | 19.92 | +0.05% | 3,512,800 | 70,872,736 | 1.48 |
| 2026-09-11 | 19.96 | 20.18 | 20.18 | 19.64 | +0.95% | 4,589,800 | 91,657,104 | 1.93 |
| 2026-09-10 | 19.82 | 19.99 | 20.15 | 19.70 | +0.45% | 2,479,100 | 49,257,196 | 1.04 |
| 2026-09-09 | 20.16 | 19.90 | 20.25 | 19.80 | -1.29% | 3,307,500 | 66,087,164 | 1.39 |
| 2026-09-08 | 20.25 | 20.16 | 20.37 | 20.04 | -0.49% | 2,958,600 | 59,700,552 | 1.25 |
| 2026-09-07 | 20.00 | 20.26 | 20.42 | 19.81 | +1.45% | 3,626,500 | 73,331,072 | 1.53 |
| 2026-09-04 | 20.25 | 19.97 | 20.85 | 19.83 | -0.40% | 7,039,700 | 143,676,560 | 2.96 |
| 2026-09-03 | 20.28 | 20.05 | 20.36 | 19.91 | -0.79% | 4,251,800 | 85,424,192 | 1.79 |
| 2026-09-02 | 20.12 | 20.21 | 20.77 | 20.03 | +0.20% | 6,264,400 | 127,752,944 | 2.64 |
| 2026-09-01 | 20.44 | 20.17 | 20.85 | 20.02 | -1.90% | 7,955,000 | 161,587,920 | 3.35 |
| 2026-08-31 | 20.59 | 20.56 | 20.75 | 19.89 | -0.48% | 6,186,600 | 126,275,304 | 2.61 |
| 2026-08-28 | 19.70 | 20.66 | 21.05 | 19.58 | +4.71% | 12,558,300 | 258,360,512 | 5.29 |
| 2026-08-27 | 19.19 | 19.73 | 19.83 | 18.96 | +2.71% | 7,468,500 | 144,754,624 | 3.15 |
| 2026-08-26 | 19.65 | 19.21 | 19.78 | 19.10 | -3.71% | 7,491,900 | 145,117,344 | 3.15 |
需要全历史数据与程序化访问？
查看 泽宇智能 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=sz301179 获取全部历史日线。