三元生物
sz301206 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）
24.80
涨跌幅
-0.60%
成交量
3,913,200 股
成交额
98,137,896 元
换手率
3.00%
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 | 24.95 | 24.80 | 25.88 | 24.59 | -0.60% | 3,913,200 | 98,137,896 | 3.00 |
| 2026-10-13 | 24.60 | 24.95 | 25.19 | 24.53 | +0.12% | 2,934,500 | 73,183,192 | 2.25 |
| 2026-10-12 | 25.36 | 24.92 | 25.50 | 24.81 | -1.54% | 2,922,700 | 73,251,640 | 2.24 |
| 2026-10-09 | 24.98 | 25.31 | 25.39 | 24.44 | +0.72% | 4,347,100 | 108,440,768 | 3.34 |
| 2026-10-08 | 25.21 | 25.13 | 25.49 | 24.89 | +0.48% | 5,005,300 | 126,285,312 | 3.84 |
| 2026-09-30 | 23.85 | 25.01 | 25.40 | 23.85 | +4.86% | 6,570,200 | 163,163,728 | 5.04 |
| 2026-09-29 | 23.30 | 23.85 | 23.95 | 23.28 | +1.58% | 3,017,300 | 71,377,504 | 2.32 |
| 2026-09-28 | 23.60 | 23.48 | 23.74 | 23.20 | -0.72% | 2,397,100 | 56,093,672 | 1.84 |
| 2026-09-24 | 24.15 | 23.65 | 24.30 | 23.61 | -2.67% | 3,315,200 | 79,180,816 | 2.54 |
| 2026-09-23 | 23.80 | 24.30 | 24.47 | 23.60 | +1.76% | 5,222,100 | 126,186,896 | 4.01 |
| 2026-09-22 | 23.80 | 23.88 | 24.07 | 23.54 | +0.21% | 3,799,300 | 90,197,320 | 2.92 |
| 2026-09-21 | 23.27 | 23.83 | 23.84 | 23.18 | +1.84% | 3,579,800 | 84,571,272 | 2.75 |
| 2026-09-18 | 23.24 | 23.40 | 23.43 | 23.06 | -0.55% | 3,790,100 | 88,262,128 | 2.91 |
| 2026-09-17 | 23.18 | 23.53 | 23.68 | 22.72 | +1.51% | 4,704,700 | 109,850,904 | 3.61 |
| 2026-09-16 | 22.96 | 23.18 | 23.32 | 22.81 | -0.13% | 3,465,700 | 80,241,544 | 2.66 |
| 2026-09-15 | 23.99 | 23.21 | 24.06 | 23.06 | -3.85% | 6,309,800 | 148,377,056 | 4.84 |
| 2026-09-14 | 24.57 | 24.14 | 24.59 | 23.65 | -2.90% | 7,538,400 | 181,701,008 | 5.79 |
| 2026-09-11 | 25.82 | 24.86 | 26.60 | 24.70 | -6.15% | 10,429,200 | 264,117,504 | 8.01 |
| 2026-09-10 | 28.13 | 26.49 | 28.16 | 26.27 | -8.66% | 14,445,700 | 389,722,144 | 11.09 |
| 2026-09-09 | 26.31 | 29.00 | 29.16 | 26.08 | +7.41% | 21,534,800 | 602,649,280 | 16.53 |
| 2026-09-08 | 25.18 | 27.00 | 27.59 | 25.18 | +14.26% | 15,575,000 | 415,419,488 | 11.95 |
| 2026-09-07 | 23.33 | 23.63 | 23.88 | 23.33 | +0.94% | 981,500 | 23,289,396 | 0.75 |
| 2026-09-04 | 23.31 | 23.41 | 23.70 | 23.22 | +0.43% | 1,106,000 | 26,020,852 | 0.85 |
| 2026-09-03 | 23.46 | 23.31 | 23.66 | 23.20 | -0.85% | 1,020,900 | 23,878,718 | 0.78 |
| 2026-09-02 | 23.93 | 23.51 | 23.98 | 23.50 | -2.45% | 1,232,800 | 29,122,842 | 0.95 |
| 2026-09-01 | 23.86 | 24.10 | 24.26 | 23.74 | +1.01% | 1,534,100 | 37,037,508 | 1.18 |
| 2026-08-31 | 23.92 | 23.86 | 24.06 | 23.51 | -0.17% | 1,913,100 | 45,555,780 | 1.47 |
| 2026-08-28 | 23.66 | 23.90 | 24.00 | 23.65 | +0.42% | 1,102,400 | 26,320,110 | 0.85 |
| 2026-08-27 | 23.78 | 23.80 | 23.88 | 23.52 | +0.00% | 1,224,200 | 29,027,870 | 0.94 |
| 2026-08-26 | 23.86 | 23.80 | 24.07 | 23.76 | -0.87% | 1,115,700 | 26,654,490 | 0.86 |
需要全历史数据与程序化访问？
查看 三元生物 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=sz301206 获取全部历史日线。