奥尼电子
sz301189 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）
59.12
涨跌幅
-6.13%
成交量
3,853,200 股
成交额
235,464,224 元
换手率
2.44%
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 | 63.00 | 59.12 | 63.41 | 59.05 | -6.13% | 3,853,200 | 235,464,224 | 2.44 |
| 2026-10-13 | 60.69 | 62.98 | 63.99 | 55.60 | +1.71% | 5,995,900 | 358,785,888 | 3.80 |
| 2026-10-12 | 63.61 | 61.92 | 63.99 | 61.90 | -3.37% | 3,085,800 | 193,881,088 | 1.95 |
| 2026-10-09 | 64.26 | 64.08 | 66.50 | 60.70 | -1.55% | 5,416,600 | 343,202,176 | 3.43 |
| 2026-10-08 | 69.52 | 65.09 | 69.65 | 64.65 | -4.46% | 4,897,900 | 325,365,440 | 3.10 |
| 2026-09-30 | 69.00 | 68.13 | 70.77 | 67.10 | -0.87% | 5,508,800 | 379,544,288 | 3.49 |
| 2026-09-29 | 70.20 | 68.73 | 70.46 | 68.45 | -1.62% | 4,079,200 | 282,533,056 | 2.58 |
| 2026-09-28 | 74.90 | 69.86 | 75.00 | 69.60 | -7.82% | 7,985,600 | 566,480,192 | 5.06 |
| 2026-09-24 | 72.97 | 75.79 | 83.00 | 71.95 | +4.39% | 13,204,800 | 1,005,431,360 | 8.36 |
| 2026-09-23 | 74.00 | 72.60 | 74.55 | 68.70 | -2.22% | 8,595,600 | 613,707,200 | 5.44 |
| 2026-09-22 | 71.79 | 74.25 | 74.56 | 69.30 | +3.70% | 8,885,200 | 638,128,512 | 5.63 |
| 2026-09-21 | 68.88 | 71.60 | 72.77 | 68.20 | +5.53% | 7,621,400 | 542,265,280 | 4.83 |
| 2026-09-18 | 65.77 | 67.85 | 69.77 | 65.12 | +4.79% | 8,789,500 | 595,615,808 | 5.57 |
| 2026-09-17 | 62.15 | 64.75 | 65.50 | 61.84 | +4.71% | 6,884,800 | 441,777,280 | 4.36 |
| 2026-09-16 | 60.00 | 61.84 | 62.85 | 58.10 | +2.21% | 7,058,000 | 428,385,664 | 4.47 |
| 2026-09-15 | 61.01 | 60.50 | 63.49 | 60.43 | -1.94% | 5,423,500 | 335,801,024 | 3.43 |
| 2026-09-14 | 60.78 | 61.70 | 62.88 | 58.80 | +1.15% | 6,573,600 | 402,552,128 | 4.16 |
| 2026-09-11 | 60.94 | 61.00 | 62.00 | 59.01 | -1.74% | 5,050,900 | 305,681,920 | 3.20 |
| 2026-09-10 | 62.64 | 62.08 | 64.90 | 61.00 | -1.07% | 6,384,200 | 402,401,088 | 4.04 |
| 2026-09-09 | 59.82 | 62.75 | 65.50 | 58.47 | +7.34% | 11,545,500 | 727,480,256 | 7.31 |
| 2026-09-08 | 56.00 | 58.46 | 60.69 | 55.98 | +3.36% | 8,370,300 | 490,962,208 | 5.30 |
| 2026-09-07 | 56.70 | 56.56 | 57.87 | 55.39 | +0.35% | 5,955,700 | 337,493,504 | 3.77 |
| 2026-09-04 | 59.28 | 56.36 | 60.01 | 55.70 | -4.93% | 6,398,600 | 370,016,416 | 4.05 |
| 2026-09-03 | 59.21 | 59.28 | 61.28 | 59.00 | -1.59% | 7,164,100 | 428,445,824 | 4.54 |
| 2026-09-02 | 53.03 | 60.24 | 61.77 | 52.90 | +11.56% | 11,326,400 | 662,779,584 | 7.17 |
| 2026-09-01 | 53.90 | 54.00 | 55.51 | 52.28 | -0.28% | 7,082,800 | 383,907,968 | 4.48 |
| 2026-08-31 | 53.00 | 54.15 | 54.46 | 50.50 | -0.66% | 7,281,500 | 381,311,872 | 4.61 |
| 2026-08-28 | 53.38 | 54.51 | 56.22 | 53.11 | +2.50% | 6,112,600 | 333,103,264 | 3.87 |
| 2026-08-27 | 52.27 | 53.18 | 53.30 | 50.53 | +2.70% | 4,333,400 | 226,557,120 | 2.74 |
| 2026-08-26 | 50.01 | 51.78 | 53.00 | 50.01 | +1.43% | 3,580,000 | 183,090,688 | 2.27 |
需要全历史数据与程序化访问？
查看 奥尼电子 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=sz301189 获取全部历史日线。