家联科技
sz301193 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）
19.51
涨跌幅
-4.55%
成交量
4,743,100 股
成交额
94,099,744 元
换手率
2.58%
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 | 20.30 | 19.51 | 20.55 | 19.50 | -4.55% | 4,743,100 | 94,099,744 | 2.58 |
| 2026-10-13 | 20.37 | 20.44 | 20.71 | 19.42 | -2.71% | 7,166,100 | 143,542,224 | 3.89 |
| 2026-10-12 | 21.00 | 21.01 | 21.95 | 20.82 | +0.29% | 7,081,600 | 151,071,920 | 3.84 |
| 2026-10-09 | 21.77 | 20.95 | 21.77 | 20.11 | +0.05% | 4,900,200 | 101,488,640 | 2.66 |
| 2026-10-08 | 21.65 | 20.94 | 21.79 | 20.65 | -2.24% | 3,603,600 | 75,736,336 | 1.96 |
| 2026-09-30 | 22.28 | 21.42 | 22.59 | 21.42 | -3.38% | 3,784,800 | 82,420,520 | 2.05 |
| 2026-09-29 | 22.43 | 22.17 | 22.71 | 21.91 | -1.51% | 5,823,900 | 129,624,848 | 3.16 |
| 2026-09-28 | 23.93 | 22.51 | 23.93 | 22.38 | -5.46% | 7,484,100 | 171,511,040 | 4.06 |
| 2026-09-24 | 24.58 | 23.81 | 25.38 | 23.70 | -0.54% | 11,713,300 | 286,514,688 | 6.36 |
| 2026-09-23 | 22.92 | 23.94 | 24.27 | 22.76 | +4.45% | 10,242,400 | 244,103,168 | 5.56 |
| 2026-09-22 | 22.66 | 22.92 | 23.30 | 22.56 | +0.22% | 8,333,400 | 191,411,088 | 4.52 |
| 2026-09-21 | 20.94 | 22.87 | 22.90 | 20.70 | +9.74% | 11,413,300 | 252,750,128 | 6.20 |
| 2026-09-18 | 19.10 | 20.84 | 20.88 | 19.09 | +10.32% | 7,075,100 | 143,008,640 | 3.84 |
| 2026-09-17 | 19.40 | 18.89 | 19.56 | 18.60 | -2.63% | 3,363,100 | 63,854,112 | 1.83 |
| 2026-09-16 | 18.85 | 19.40 | 19.46 | 18.65 | +2.00% | 2,489,200 | 47,573,776 | 1.35 |
| 2026-09-15 | 19.18 | 19.02 | 19.49 | 18.97 | -0.78% | 1,991,300 | 38,162,724 | 1.08 |
| 2026-09-14 | 19.39 | 19.17 | 19.40 | 18.88 | -0.98% | 3,026,600 | 57,797,560 | 1.64 |
| 2026-09-11 | 19.91 | 19.36 | 20.30 | 18.98 | -3.78% | 5,509,200 | 106,800,376 | 2.99 |
| 2026-09-10 | 20.27 | 20.12 | 20.77 | 20.04 | -2.04% | 4,069,900 | 82,654,192 | 2.21 |
| 2026-09-09 | 20.84 | 20.54 | 21.38 | 20.45 | -1.96% | 4,749,500 | 98,993,840 | 2.58 |
| 2026-09-08 | 20.46 | 20.95 | 21.20 | 20.03 | +2.20% | 8,694,600 | 179,585,264 | 4.72 |
| 2026-09-07 | 19.81 | 20.50 | 21.76 | 19.81 | +3.74% | 8,325,600 | 173,229,760 | 4.52 |
| 2026-09-04 | 20.30 | 19.76 | 20.55 | 19.68 | -2.23% | 4,926,200 | 98,092,880 | 2.67 |
| 2026-09-03 | 20.53 | 20.21 | 20.76 | 20.17 | -1.32% | 4,172,400 | 85,213,304 | 2.27 |
| 2026-09-02 | 20.07 | 20.48 | 20.63 | 19.82 | +1.84% | 5,162,700 | 104,572,536 | 2.80 |
| 2026-09-01 | 19.90 | 20.11 | 20.30 | 19.63 | +0.95% | 4,820,100 | 96,306,104 | 2.62 |
| 2026-08-31 | 18.70 | 19.92 | 20.17 | 18.43 | +6.92% | 9,569,700 | 189,456,976 | 5.20 |
| 2026-08-28 | 17.78 | 18.63 | 18.97 | 17.71 | +4.25% | 7,778,400 | 143,958,624 | 4.22 |
| 2026-08-27 | 18.74 | 17.87 | 18.74 | 17.35 | -6.00% | 10,312,700 | 184,609,776 | 5.60 |
| 2026-08-26 | 18.55 | 19.01 | 19.36 | 18.49 | +2.98% | 5,090,600 | 97,303,072 | 2.76 |
需要全历史数据与程序化访问？
查看 家联科技 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=sz301193 获取全部历史日线。