联特科技
sz301205 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）
294.09
涨跌幅
-3.37%
成交量
5,896,400 股
成交额
1,776,085,888 元
换手率
7.04%
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 | 302.02 | 294.09 | 308.53 | 293.00 | -3.37% | 5,896,400 | 1,776,085,888 | 7.04 |
| 2026-10-13 | 277.06 | 304.35 | 308.98 | 277.06 | +6.79% | 9,502,100 | 2,804,187,904 | 11.35 |
| 2026-10-12 | 280.01 | 285.01 | 295.09 | 275.03 | +0.36% | 7,281,700 | 2,087,812,224 | 8.69 |
| 2026-10-09 | 254.16 | 284.00 | 288.00 | 252.00 | +12.86% | 13,289,500 | 3,627,327,744 | 15.87 |
| 2026-10-08 | 276.00 | 251.65 | 277.99 | 247.36 | -11.18% | 8,328,000 | 2,163,257,088 | 9.94 |
| 2026-09-30 | 267.00 | 283.32 | 286.48 | 266.66 | +7.53% | 8,363,200 | 2,322,853,376 | 9.99 |
| 2026-09-29 | 267.00 | 263.48 | 267.95 | 258.16 | -1.24% | 5,338,800 | 1,400,545,152 | 6.37 |
| 2026-09-28 | 308.10 | 266.80 | 308.10 | 263.88 | -13.38% | 9,568,700 | 2,653,691,648 | 11.43 |
| 2026-09-24 | 325.58 | 308.00 | 329.27 | 308.00 | -5.20% | 4,525,300 | 1,423,443,328 | 5.40 |
| 2026-09-23 | 328.98 | 324.88 | 330.88 | 321.60 | -0.80% | 3,172,800 | 1,034,104,256 | 3.79 |
| 2026-09-22 | 324.99 | 327.50 | 335.12 | 317.16 | +2.02% | 6,331,500 | 2,057,828,352 | 7.56 |
| 2026-09-21 | 325.60 | 321.00 | 326.27 | 316.50 | -0.82% | 4,799,600 | 1,537,484,928 | 5.73 |
| 2026-09-18 | 306.30 | 323.64 | 326.56 | 306.30 | +7.74% | 9,449,100 | 3,016,121,344 | 11.28 |
| 2026-09-17 | 292.00 | 300.40 | 302.76 | 288.64 | +2.11% | 6,558,800 | 1,942,627,840 | 7.83 |
| 2026-09-16 | 272.31 | 294.20 | 298.00 | 270.41 | +8.15% | 7,777,800 | 2,234,280,448 | 9.29 |
| 2026-09-15 | 273.05 | 272.02 | 280.78 | 269.03 | -1.69% | 4,317,600 | 1,183,350,400 | 5.16 |
| 2026-09-14 | 281.13 | 276.70 | 288.84 | 272.30 | -3.89% | 5,816,300 | 1,622,040,192 | 6.95 |
| 2026-09-11 | 299.01 | 287.91 | 302.81 | 276.03 | -5.01% | 8,266,500 | 2,380,217,600 | 9.87 |
| 2026-09-10 | 293.61 | 303.09 | 308.00 | 293.61 | +1.85% | 5,758,700 | 1,729,007,232 | 6.88 |
| 2026-09-09 | 314.80 | 297.59 | 319.60 | 294.28 | -3.72% | 6,339,200 | 1,922,237,952 | 7.57 |
| 2026-09-08 | 321.30 | 309.08 | 323.80 | 307.68 | -3.10% | 5,516,800 | 1,739,298,944 | 6.59 |
| 2026-09-07 | 295.00 | 318.98 | 320.98 | 295.00 | +11.92% | 9,537,700 | 2,955,199,744 | 11.39 |
| 2026-09-04 | 286.00 | 285.00 | 305.99 | 282.00 | +0.00% | 6,509,600 | 1,908,238,720 | 7.77 |
| 2026-09-03 | 291.00 | 285.00 | 293.00 | 282.58 | +0.11% | 4,156,500 | 1,192,750,336 | 4.96 |
| 2026-09-02 | 290.74 | 284.70 | 293.60 | 282.22 | -4.52% | 5,326,800 | 1,528,467,328 | 6.36 |
| 2026-09-01 | 309.00 | 298.18 | 309.99 | 294.99 | -3.48% | 5,577,300 | 1,670,283,008 | 6.66 |
| 2026-08-31 | 317.00 | 308.93 | 317.30 | 301.00 | -3.72% | 8,439,100 | 2,602,053,888 | 10.08 |
| 2026-08-28 | 332.80 | 320.85 | 340.88 | 320.00 | -2.63% | 8,754,300 | 2,874,856,448 | 10.45 |
| 2026-08-27 | 310.00 | 329.50 | 332.57 | 305.16 | +5.88% | 9,980,600 | 3,198,032,128 | 11.92 |
| 2026-08-26 | 303.56 | 311.19 | 315.00 | 283.06 | +2.40% | 9,523,300 | 2,870,298,368 | 11.37 |
需要全历史数据与程序化访问？
查看 联特科技 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=sz301205 获取全部历史日线。