祥明智能

sz301226 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）

38.16

涨跌幅

-0.52%

成交量

3,046,700 股

成交额

117,092,512 元

换手率

2.80%

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	38.19	38.16	39.04	37.78	-0.52%	3,046,700	117,092,512	2.80
2026-10-13	36.72	38.36	38.98	36.01	+2.84%	3,448,800	129,875,160	3.17
2026-10-12	37.28	37.30	38.46	36.50	+0.73%	3,387,400	127,205,112	3.11
2026-10-09	36.36	37.03	37.52	35.00	+1.31%	2,999,400	109,571,384	2.76
2026-10-08	36.72	36.55	38.14	36.30	+0.44%	3,179,000	118,042,440	2.92
2026-09-30	37.07	36.39	37.66	36.30	-2.31%	3,275,200	120,438,384	3.01
2026-09-29	36.11	37.25	37.55	36.06	+0.98%	4,432,400	163,557,840	4.07
2026-09-28	35.10	36.89	37.17	33.80	+4.24%	5,332,600	188,655,216	4.90
2026-09-24	33.23	35.39	36.38	33.23	+4.98%	4,567,500	162,005,280	4.20
2026-09-23	34.14	33.71	34.30	33.00	-0.44%	2,458,900	83,056,016	2.26
2026-09-22	32.98	33.86	35.16	31.90	+3.71%	4,184,600	142,929,584	3.85
2026-09-21	30.19	32.65	33.19	30.00	+8.22%	3,054,400	97,869,680	2.81
2026-09-18	30.00	30.17	30.47	29.71	+1.58%	1,305,700	39,466,380	1.20
2026-09-17	29.15	29.70	30.08	29.00	+1.64%	1,354,100	40,085,412	1.24
2026-09-16	28.95	29.22	29.59	28.59	+1.35%	1,502,500	43,840,756	1.38
2026-09-15	29.98	28.83	29.98	28.83	-3.84%	1,457,800	42,761,216	1.34
2026-09-14	29.87	29.98	30.55	29.70	-0.76%	1,237,900	37,312,120	1.14
2026-09-11	31.51	30.21	31.51	29.30	-4.13%	1,890,000	57,104,020	1.74
2026-09-10	32.10	31.51	32.70	31.40	-2.51%	1,364,500	43,474,428	1.25
2026-09-09	32.82	32.32	33.06	32.15	-0.86%	1,760,700	57,361,384	1.62
2026-09-08	32.83	32.60	33.33	32.34	-1.03%	2,381,300	78,426,792	2.19
2026-09-07	32.41	32.94	34.08	32.11	+2.14%	4,077,500	134,563,696	3.75
2026-09-04	30.70	32.25	32.68	30.70	+5.08%	4,167,600	133,640,920	3.83
2026-09-03	29.87	30.69	31.27	29.21	+4.39%	2,664,500	80,463,264	2.45
2026-09-02	29.98	29.40	30.46	29.25	-2.07%	2,164,900	64,004,120	1.99
2026-09-01	32.55	30.02	32.55	29.12	-0.73%	4,712,400	142,359,904	4.33
2026-08-31	28.01	30.24	30.55	28.00	+6.18%	2,501,300	73,686,488	2.30
2026-08-28	28.81	28.48	29.29	28.37	-2.23%	1,429,800	41,051,984	1.31
2026-08-27	28.19	29.13	29.17	28.03	+3.01%	1,638,000	47,081,232	1.51
2026-08-26	28.91	28.28	28.96	27.96	-1.60%	969,300	27,511,354	0.89

需要全历史数据与程序化访问？查看祥明智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301226 获取全部历史日线。