观想科技

sz301213 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）

40.07

涨跌幅

-2.32%

成交量

1,193,300 股

成交额

48,291,296 元

换手率

1.65%

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	40.55	40.07	41.33	39.82	-2.32%	1,193,300	48,291,296	1.65
2026-10-13	39.98	41.02	41.56	38.83	+0.76%	1,792,400	71,842,664	2.48
2026-10-12	39.43	40.71	42.98	39.24	+3.25%	2,327,900	94,933,288	3.22
2026-10-09	40.97	39.43	41.40	37.23	-4.11%	2,040,200	79,191,744	2.82
2026-10-08	42.71	41.12	43.06	40.70	-3.13%	1,578,400	65,787,336	2.18
2026-09-30	42.57	42.45	43.02	41.85	+0.74%	1,710,100	72,816,384	2.36
2026-09-29	42.31	42.14	43.08	41.82	-1.33%	1,694,500	71,759,344	2.34
2026-09-28	44.48	42.71	44.50	42.70	-4.02%	1,960,400	84,798,904	2.71
2026-09-24	45.68	44.50	46.28	44.50	-2.60%	2,408,300	108,850,688	3.33
2026-09-23	47.80	45.69	48.88	45.61	-4.41%	4,720,700	219,012,688	6.52
2026-09-22	46.87	47.80	51.88	44.06	+4.18%	7,260,000	345,426,464	10.03
2026-09-21	41.09	45.88	46.46	40.70	+14.07%	5,591,400	246,957,920	7.72
2026-09-18	39.71	40.22	40.39	39.70	+1.49%	761,600	30,529,106	1.05
2026-09-17	39.88	39.63	40.28	39.32	-0.35%	624,900	24,818,364	0.86
2026-09-16	39.52	39.77	40.08	39.05	+0.86%	669,300	26,516,060	0.92
2026-09-15	40.85	39.43	40.85	39.41	-2.21%	731,800	29,187,892	1.01
2026-09-14	40.69	40.32	41.39	39.81	-1.54%	1,198,000	48,331,136	1.65
2026-09-11	40.82	40.95	42.50	39.80	+0.84%	1,660,300	67,604,408	2.29
2026-09-10	42.35	40.61	42.38	40.50	-3.54%	1,363,400	55,972,064	1.88
2026-09-09	41.10	42.10	43.00	41.08	+1.57%	1,963,300	82,679,944	2.71
2026-09-08	40.40	41.45	41.57	39.69	+3.34%	1,460,100	59,554,932	2.02
2026-09-07	40.08	40.11	40.47	39.65	+0.07%	892,500	35,642,420	1.23
2026-09-04	40.41	40.08	41.28	39.92	-0.96%	1,488,300	60,656,676	2.06
2026-09-03	42.00	40.47	42.55	40.10	-4.05%	2,239,600	91,197,928	3.09
2026-09-02	40.79	42.18	43.68	40.36	+2.98%	2,923,900	122,626,488	4.04
2026-09-01	41.09	40.96	41.43	40.30	-0.34%	918,400	37,572,988	1.27
2026-08-31	39.82	41.10	41.37	39.68	+1.86%	1,075,200	43,864,540	1.49
2026-08-28	40.00	40.35	41.10	40.00	+0.37%	1,021,900	41,296,760	1.41
2026-08-27	39.59	40.20	40.75	39.22	+1.54%	1,119,400	45,068,084	1.55
2026-08-26	40.29	39.59	40.65	39.06	-1.27%	1,193,800	47,413,588	1.65

需要全历史数据与程序化访问？查看观想科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301213 获取全部历史日线。