善水科技
sz301190 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）
45.82
涨跌幅
-6.87%
成交量
19,314,400 股
成交额
908,801,472 元
换手率
10.62%
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 | 47.94 | 45.82 | 49.55 | 45.60 | -6.87% | 19,314,400 | 908,801,472 | 10.62 |
| 2026-10-13 | 47.00 | 49.20 | 49.90 | 45.00 | +1.55% | 20,367,100 | 964,677,824 | 11.20 |
| 2026-10-12 | 46.00 | 48.45 | 48.87 | 42.80 | +10.14% | 20,184,000 | 940,122,880 | 11.10 |
| 2026-10-09 | 41.00 | 43.99 | 44.88 | 40.03 | +11.31% | 24,591,100 | 1,040,791,360 | 13.52 |
| 2026-10-08 | 41.00 | 39.52 | 41.21 | 37.00 | +9.99% | 35,011,400 | 1,366,481,920 | 19.25 |
| 2026-09-30 | 33.20 | 35.93 | 35.93 | 33.20 | +20.01% | 14,466,100 | 510,373,312 | 7.95 |
| 2026-09-29 | 26.00 | 29.94 | 29.94 | 24.50 | +20.00% | 20,931,600 | 592,781,760 | 11.51 |
| 2026-09-28 | 20.96 | 24.95 | 24.95 | 20.95 | +20.01% | 16,621,900 | 382,851,168 | 9.14 |
| 2026-09-24 | 21.54 | 20.79 | 21.77 | 20.70 | -2.85% | 6,147,000 | 129,571,480 | 3.38 |
| 2026-09-23 | 20.46 | 21.40 | 21.58 | 20.16 | +4.59% | 7,914,400 | 166,875,488 | 4.35 |
| 2026-09-22 | 20.04 | 20.46 | 20.66 | 19.61 | +1.89% | 6,171,400 | 124,304,576 | 3.39 |
| 2026-09-21 | 18.71 | 20.08 | 20.21 | 18.62 | +7.84% | 9,371,100 | 184,312,320 | 5.15 |
| 2026-09-18 | 18.63 | 18.62 | 18.94 | 18.51 | +0.27% | 3,994,600 | 74,560,952 | 2.20 |
| 2026-09-17 | 18.35 | 18.57 | 18.68 | 18.25 | +0.60% | 4,259,100 | 78,926,088 | 2.34 |
| 2026-09-16 | 18.24 | 18.46 | 18.99 | 17.95 | +1.43% | 4,967,000 | 91,958,584 | 2.73 |
| 2026-09-15 | 18.84 | 18.20 | 18.84 | 18.17 | -3.24% | 4,711,000 | 86,986,400 | 2.59 |
| 2026-09-14 | 17.26 | 18.81 | 19.38 | 17.26 | +7.79% | 9,576,600 | 178,204,752 | 5.27 |
| 2026-09-11 | 16.98 | 17.45 | 17.55 | 16.61 | +1.22% | 5,831,000 | 99,502,768 | 3.21 |
| 2026-09-10 | 17.89 | 17.24 | 17.97 | 17.17 | -5.01% | 6,379,200 | 110,911,360 | 3.51 |
| 2026-09-09 | 18.86 | 18.15 | 18.86 | 18.10 | -4.77% | 6,253,000 | 115,324,208 | 3.44 |
| 2026-09-08 | 18.47 | 19.06 | 19.06 | 18.37 | +2.47% | 6,024,600 | 112,954,592 | 3.31 |
| 2026-09-07 | 18.30 | 18.60 | 18.63 | 17.81 | +1.69% | 5,111,600 | 93,280,040 | 2.81 |
| 2026-09-04 | 18.30 | 18.29 | 18.79 | 18.14 | -0.22% | 5,866,900 | 108,334,048 | 3.23 |
| 2026-09-03 | 19.38 | 18.33 | 19.51 | 18.08 | -6.43% | 9,395,500 | 174,752,384 | 5.17 |
| 2026-09-02 | 20.36 | 19.59 | 20.36 | 19.57 | -5.22% | 8,910,500 | 176,599,648 | 4.90 |
| 2026-09-01 | 20.36 | 20.67 | 21.50 | 20.16 | +1.08% | 11,459,900 | 238,954,048 | 6.30 |
| 2026-08-31 | 20.68 | 20.45 | 21.08 | 20.30 | -3.17% | 9,051,300 | 186,784,064 | 4.98 |
| 2026-08-28 | 19.80 | 21.12 | 21.50 | 19.29 | +5.02% | 13,252,900 | 271,511,584 | 7.29 |
| 2026-08-27 | 19.92 | 20.11 | 20.40 | 19.57 | +0.95% | 8,118,100 | 161,639,568 | 4.46 |
| 2026-08-26 | 20.57 | 19.92 | 21.03 | 19.86 | -6.04% | 10,805,600 | 219,843,056 | 5.94 |
需要全历史数据与程序化访问？
查看 善水科技 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=sz301190 获取全部历史日线。