森鹰窗业

sz301227 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）

31.52

涨跌幅

+8.80%

成交量

4,870,300 股

成交额

149,442,112 元

换手率

6.59%

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	28.90	31.52	32.19	28.68	+8.80%	4,870,300	149,442,112	6.59
2026-10-13	28.74	28.97	29.86	25.99	+0.84%	3,154,300	88,723,536	4.27
2026-10-12	29.98	28.73	30.36	28.48	-4.11%	2,318,800	67,910,136	3.14
2026-10-09	31.14	29.96	31.14	26.75	-2.38%	3,129,500	92,103,880	4.23
2026-10-08	31.70	30.69	33.85	30.00	-1.25%	4,717,000	150,212,624	6.38
2026-09-30	32.42	31.08	32.62	30.91	-0.89%	2,874,100	90,372,368	3.89
2026-09-29	31.16	31.36	31.89	30.44	+0.64%	2,614,400	81,196,256	3.54
2026-09-28	32.65	31.16	32.65	30.55	-4.03%	3,744,100	116,843,648	5.07
2026-09-24	33.52	32.47	33.57	32.45	-2.90%	1,882,600	62,142,004	2.55
2026-09-23	34.09	33.44	35.55	33.28	-3.91%	2,880,300	97,988,328	3.90
2026-09-22	34.89	34.80	35.77	34.52	-1.86%	2,176,200	76,007,480	2.94
2026-09-21	33.11	35.46	35.70	33.03	+6.04%	3,235,300	112,064,520	4.38
2026-09-18	31.68	33.44	33.59	31.67	+5.99%	3,109,800	102,297,600	4.21
2026-09-17	31.80	31.55	32.37	30.96	-0.47%	2,927,400	92,321,312	3.96
2026-09-16	32.88	31.70	32.88	30.30	-2.07%	4,418,100	137,750,864	5.98
2026-09-15	33.22	32.37	33.22	32.00	-0.61%	1,906,200	62,166,328	2.58
2026-09-14	31.99	32.57	32.93	31.00	+3.20%	2,979,400	95,546,816	4.03
2026-09-11	32.55	31.56	32.72	30.26	-3.66%	3,651,900	114,452,448	4.94
2026-09-10	32.80	32.76	33.29	31.83	-0.15%	3,282,900	106,531,096	4.44
2026-09-09	34.35	32.81	34.40	31.30	-4.48%	4,924,000	160,579,792	6.66
2026-09-08	35.30	34.35	35.35	33.90	-2.33%	2,296,600	78,833,576	3.11
2026-09-07	33.75	35.17	35.68	33.75	+3.78%	3,303,500	115,826,728	4.47
2026-09-04	34.09	33.89	35.13	33.03	-0.24%	2,340,100	79,193,344	3.17
2026-09-03	33.82	33.97	34.71	33.00	+0.44%	2,135,500	71,964,504	2.89
2026-09-02	33.03	33.82	34.26	32.82	+2.39%	2,220,600	74,803,448	3.00
2026-09-01	33.84	33.03	33.84	32.00	-1.31%	2,201,200	72,068,688	2.98
2026-08-31	31.11	33.47	34.09	30.64	+6.76%	3,085,600	102,623,616	4.17
2026-08-28	31.49	31.35	32.75	31.19	-0.44%	1,730,600	54,944,348	2.34
2026-08-27	30.16	31.49	31.69	30.00	+3.59%	2,626,600	81,094,048	3.55
2026-08-26	31.67	30.40	31.99	30.08	-4.73%	2,443,700	75,367,104	3.31

需要全历史数据与程序化访问？查看森鹰窗业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301227 获取全部历史日线。