鸥玛软件
sz301185 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）
17.18
涨跌幅
-1.26%
成交量
1,580,400 股
成交额
27,306,904 元
换手率
1.13%
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 | 17.40 | 17.18 | 17.64 | 17.08 | -1.26% | 1,580,400 | 27,306,904 | 1.13 |
| 2026-10-13 | 17.14 | 17.40 | 17.61 | 16.83 | +0.75% | 1,949,900 | 33,602,916 | 1.39 |
| 2026-10-12 | 17.47 | 17.27 | 17.48 | 17.04 | -1.20% | 1,648,000 | 28,397,660 | 1.17 |
| 2026-10-09 | 16.96 | 17.48 | 17.52 | 16.48 | +3.19% | 2,743,800 | 46,651,512 | 1.95 |
| 2026-10-08 | 17.20 | 16.94 | 17.43 | 16.80 | -1.17% | 1,776,200 | 30,426,894 | 1.26 |
| 2026-09-30 | 17.40 | 17.14 | 17.46 | 17.11 | -1.27% | 1,461,900 | 25,189,960 | 1.04 |
| 2026-09-29 | 17.22 | 17.36 | 17.48 | 17.13 | +1.52% | 1,376,100 | 23,876,524 | 0.98 |
| 2026-09-28 | 17.35 | 17.10 | 17.41 | 16.96 | -1.44% | 1,641,100 | 28,132,318 | 1.17 |
| 2026-09-24 | 17.24 | 17.35 | 17.37 | 17.15 | +0.12% | 1,257,400 | 21,720,794 | 0.90 |
| 2026-09-23 | 17.31 | 17.33 | 17.34 | 17.02 | -0.06% | 1,271,000 | 21,869,216 | 0.90 |
| 2026-09-22 | 17.06 | 17.34 | 17.43 | 17.06 | +1.64% | 1,402,700 | 24,230,136 | 1.00 |
| 2026-09-21 | 16.70 | 17.06 | 17.08 | 16.62 | +2.52% | 1,410,300 | 23,858,928 | 1.00 |
| 2026-09-18 | 16.76 | 16.64 | 16.93 | 16.55 | +0.18% | 1,380,900 | 23,102,908 | 0.98 |
| 2026-09-17 | 16.59 | 16.61 | 16.70 | 16.28 | +0.48% | 1,462,000 | 24,173,360 | 1.04 |
| 2026-09-16 | 16.60 | 16.53 | 16.75 | 16.30 | +0.12% | 1,194,200 | 19,734,936 | 0.85 |
| 2026-09-15 | 17.00 | 16.51 | 17.17 | 16.50 | -2.60% | 1,349,800 | 22,619,278 | 0.96 |
| 2026-09-14 | 16.78 | 16.95 | 17.15 | 16.72 | +1.25% | 1,203,100 | 20,426,132 | 0.86 |
| 2026-09-11 | 17.10 | 16.74 | 17.10 | 16.57 | -2.28% | 1,736,200 | 29,133,452 | 1.24 |
| 2026-09-10 | 17.35 | 17.13 | 17.35 | 17.07 | -1.55% | 1,496,200 | 25,678,656 | 1.07 |
| 2026-09-09 | 17.54 | 17.40 | 17.60 | 17.35 | -1.58% | 1,289,600 | 22,501,616 | 0.92 |
| 2026-09-08 | 17.43 | 17.68 | 17.77 | 17.38 | +1.55% | 1,799,300 | 31,729,160 | 1.28 |
| 2026-09-07 | 17.40 | 17.41 | 17.66 | 17.39 | -0.29% | 1,280,300 | 22,389,112 | 0.91 |
| 2026-09-04 | 17.58 | 17.46 | 17.80 | 17.26 | +0.34% | 1,991,400 | 35,121,404 | 1.42 |
| 2026-09-03 | 17.68 | 17.40 | 17.81 | 17.40 | -1.36% | 1,581,500 | 27,811,958 | 1.13 |
| 2026-09-02 | 17.51 | 17.64 | 17.78 | 17.41 | +0.00% | 2,004,000 | 35,246,792 | 1.43 |
| 2026-09-01 | 17.49 | 17.64 | 17.71 | 17.35 | +0.46% | 2,693,700 | 47,412,456 | 1.92 |
| 2026-08-31 | 16.70 | 17.56 | 17.60 | 16.63 | +4.03% | 3,952,800 | 68,404,144 | 2.81 |
| 2026-08-28 | 16.67 | 16.88 | 17.10 | 16.63 | +2.61% | 3,550,200 | 60,040,140 | 2.53 |
| 2026-08-27 | 16.42 | 16.45 | 16.54 | 16.32 | -0.24% | 1,088,700 | 17,897,442 | 0.78 |
| 2026-08-26 | 16.54 | 16.49 | 16.68 | 16.36 | -0.90% | 1,191,700 | 19,671,948 | 0.85 |
需要全历史数据与程序化访问？
查看 鸥玛软件 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=sz301185 获取全部历史日线。