大族数控
sz301200 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）
196.20
涨跌幅
-3.35%
成交量
2,480,200 股
成交额
499,053,728 元
换手率
0.58%
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 | 204.49 | 196.20 | 208.72 | 195.56 | -3.35% | 2,480,200 | 499,053,728 | 0.58 |
| 2026-10-13 | 197.99 | 203.00 | 205.50 | 187.71 | +0.05% | 3,173,600 | 625,133,824 | 0.75 |
| 2026-10-12 | 212.55 | 202.90 | 213.97 | 201.98 | -4.47% | 3,181,400 | 658,763,520 | 0.75 |
| 2026-10-09 | 215.14 | 212.39 | 217.78 | 199.00 | -2.58% | 2,955,300 | 614,644,096 | 0.69 |
| 2026-10-08 | 224.85 | 218.01 | 229.00 | 216.11 | -3.02% | 2,356,700 | 522,851,584 | 0.55 |
| 2026-09-30 | 232.06 | 224.79 | 234.84 | 223.76 | -2.65% | 1,634,100 | 370,897,440 | 0.38 |
| 2026-09-29 | 233.38 | 230.90 | 233.69 | 227.88 | -1.06% | 2,354,300 | 542,325,120 | 0.55 |
| 2026-09-28 | 243.01 | 233.38 | 245.40 | 231.03 | -4.16% | 2,704,900 | 638,563,584 | 0.64 |
| 2026-09-24 | 255.01 | 243.52 | 256.82 | 243.20 | -5.24% | 2,938,300 | 727,621,312 | 0.69 |
| 2026-09-23 | 259.20 | 256.98 | 262.97 | 256.70 | -0.75% | 1,901,400 | 492,108,992 | 0.45 |
| 2026-09-22 | 265.67 | 258.93 | 271.49 | 257.33 | -1.16% | 3,213,400 | 849,953,664 | 0.76 |
| 2026-09-21 | 271.00 | 261.96 | 276.40 | 260.07 | -3.40% | 3,733,300 | 991,452,224 | 0.88 |
| 2026-09-18 | 265.00 | 271.17 | 274.97 | 256.06 | +4.75% | 4,144,000 | 1,108,399,104 | 0.97 |
| 2026-09-17 | 266.15 | 258.88 | 270.38 | 257.11 | -2.36% | 3,004,500 | 788,324,800 | 0.71 |
| 2026-09-16 | 258.41 | 265.15 | 268.99 | 256.09 | +2.61% | 2,260,400 | 595,148,224 | 0.53 |
| 2026-09-15 | 256.10 | 258.40 | 267.26 | 254.00 | +0.91% | 2,486,900 | 648,678,400 | 0.58 |
| 2026-09-14 | 254.53 | 256.08 | 260.90 | 250.00 | -1.21% | 1,557,300 | 399,008,384 | 0.37 |
| 2026-09-11 | 257.00 | 259.21 | 260.92 | 248.10 | -0.64% | 2,084,000 | 531,388,896 | 0.49 |
| 2026-09-10 | 262.21 | 260.89 | 266.49 | 258.00 | -0.82% | 1,823,900 | 476,478,880 | 0.43 |
| 2026-09-09 | 265.08 | 263.04 | 272.29 | 261.31 | -0.47% | 1,964,600 | 524,635,104 | 0.46 |
| 2026-09-08 | 265.92 | 264.27 | 272.66 | 262.60 | -1.35% | 2,771,100 | 740,385,408 | 0.65 |
| 2026-09-07 | 256.84 | 267.90 | 271.94 | 256.79 | +5.31% | 3,043,500 | 810,040,064 | 0.72 |
| 2026-09-04 | 271.42 | 254.40 | 275.60 | 251.50 | -5.49% | 2,657,600 | 693,921,280 | 0.62 |
| 2026-09-03 | 264.00 | 269.17 | 271.90 | 256.67 | +3.29% | 2,259,800 | 597,928,000 | 0.53 |
| 2026-09-02 | 262.60 | 260.60 | 266.46 | 258.43 | -2.76% | 1,870,600 | 489,831,936 | 0.44 |
| 2026-09-01 | 280.00 | 268.00 | 280.78 | 267.00 | -4.29% | 2,510,300 | 680,898,176 | 0.59 |
| 2026-08-31 | 260.00 | 280.00 | 282.56 | 259.23 | +4.34% | 3,258,700 | 895,168,768 | 0.77 |
| 2026-08-28 | 279.00 | 268.36 | 282.66 | 268.03 | -4.97% | 3,006,400 | 824,617,216 | 0.71 |
| 2026-08-27 | 270.72 | 282.40 | 284.50 | 267.01 | +5.14% | 2,940,300 | 814,890,176 | 0.69 |
| 2026-08-26 | 275.00 | 268.60 | 281.85 | 263.36 | -0.17% | 1,973,100 | 533,622,976 | 0.46 |
需要全历史数据与程序化访问？
查看 大族数控 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=sz301200 获取全部历史日线。