超达装备

sz301186 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）

30.00

涨跌幅

-2.09%

成交量

1,796,400 股

成交额

54,087,400 元

换手率

1.66%

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	30.42	30.00	30.80	29.73	-2.09%	1,796,400	54,087,400	1.66
2026-10-13	30.07	30.64	30.70	28.47	+0.46%	2,966,300	87,914,848	2.74
2026-10-12	30.10	30.50	31.47	29.81	+0.33%	2,575,000	78,917,296	2.38
2026-10-09	30.97	30.40	31.00	28.85	-1.52%	2,609,400	77,644,296	2.41
2026-10-08	32.90	30.87	34.40	29.94	-6.17%	3,701,700	116,928,128	3.42
2026-09-30	32.98	32.90	33.38	32.20	-0.24%	2,565,600	84,214,904	2.37
2026-09-29	33.36	32.98	33.90	32.73	-0.72%	2,522,600	83,817,000	2.33
2026-09-28	36.93	33.22	36.94	33.06	-9.31%	3,377,500	114,975,400	3.12
2026-09-24	37.73	36.63	37.89	36.63	-3.50%	1,721,400	64,002,236	1.59
2026-09-23	38.14	37.96	38.83	37.68	-0.39%	1,969,600	74,871,808	1.82
2026-09-22	38.62	38.11	39.18	37.82	-1.24%	2,961,800	113,789,480	2.74
2026-09-21	36.16	38.59	39.36	36.09	+8.00%	3,633,400	139,358,288	3.36
2026-09-18	35.05	35.73	36.17	34.80	+2.73%	2,053,300	72,927,200	1.90
2026-09-17	34.27	34.78	35.59	34.07	+1.49%	1,717,300	59,679,692	1.59
2026-09-16	33.95	34.27	34.45	33.20	+1.51%	998,100	33,928,716	0.92
2026-09-15	33.23	33.76	34.65	33.11	+1.59%	1,209,600	41,084,068	1.12
2026-09-14	33.21	33.23	34.17	32.85	-0.69%	1,004,900	33,527,696	0.93
2026-09-11	34.02	33.46	34.03	32.50	-2.39%	1,397,600	46,574,972	1.29
2026-09-10	35.04	34.28	35.37	34.01	-2.17%	1,371,800	47,518,008	1.27
2026-09-09	34.80	35.04	36.70	34.26	+1.10%	1,597,100	56,792,612	1.48
2026-09-08	35.12	34.66	35.23	34.19	-0.66%	1,005,700	34,766,172	0.93
2026-09-07	34.78	34.89	35.20	34.24	+0.32%	1,297,100	45,128,888	1.20
2026-09-04	36.30	34.78	36.88	34.54	-3.20%	2,194,000	77,808,224	2.03
2026-09-03	36.09	35.93	37.11	35.70	-0.47%	1,177,100	42,536,040	1.09
2026-09-02	36.35	36.10	36.65	35.75	-1.80%	1,051,900	38,030,876	0.97
2026-09-01	37.77	36.76	37.77	36.27	-1.66%	1,359,600	49,945,620	1.26
2026-08-31	37.78	37.38	37.91	36.00	-0.05%	2,584,000	95,513,288	2.39
2026-08-28	35.00	37.40	37.99	34.00	+8.09%	3,445,400	128,001,856	3.18
2026-08-27	33.00	34.60	35.25	32.01	+4.34%	2,011,300	68,584,720	1.86
2026-08-26	33.70	33.16	34.47	33.00	-2.18%	1,405,900	47,174,948	1.30

需要全历史数据与程序化访问？查看超达装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301186 获取全部历史日线。