实朴检测

sz301228 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）

47.23

涨跌幅

-2.72%

成交量

1,214,200 股

成交额

57,902,644 元

换手率

1.02%

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	48.80	47.23	49.00	46.77	-2.72%	1,214,200	57,902,644	1.02
2026-10-13	48.00	48.55	49.58	46.06	+0.02%	1,787,300	85,282,896	1.49
2026-10-12	50.10	48.54	50.29	48.45	-3.75%	1,306,700	64,259,672	1.09
2026-10-09	50.66	50.43	50.88	47.40	-0.06%	2,056,200	100,700,208	1.72
2026-10-08	51.10	50.46	51.88	49.70	-2.19%	1,835,000	92,893,824	1.53
2026-09-30	52.58	51.59	52.60	49.71	-0.73%	2,423,700	122,694,056	2.03
2026-09-29	51.60	51.97	52.90	50.91	+0.41%	1,674,200	87,441,264	1.40
2026-09-28	55.15	51.76	55.40	51.33	-6.15%	1,946,500	101,731,648	1.63
2026-09-24	57.80	55.15	58.12	54.82	-5.06%	2,373,300	132,732,816	1.98
2026-09-23	57.57	58.09	58.77	56.39	+1.40%	2,533,800	146,445,104	2.12
2026-09-22	57.50	57.29	59.00	56.21	+0.42%	2,270,200	130,305,200	1.90
2026-09-21	56.89	57.05	58.19	56.10	+0.30%	2,137,200	121,734,040	1.79
2026-09-18	56.35	56.88	57.50	56.34	+0.39%	1,888,300	107,343,128	1.58
2026-09-17	59.00	56.66	59.00	55.60	-2.86%	2,599,900	147,071,232	2.17
2026-09-16	55.66	58.33	58.73	55.66	+4.97%	2,382,800	137,214,704	1.99
2026-09-15	56.28	55.57	58.78	55.11	-1.92%	2,439,700	139,133,088	2.04
2026-09-14	57.55	56.66	58.40	56.61	-2.96%	1,551,100	88,630,664	1.30
2026-09-11	58.17	58.39	59.18	56.85	+0.15%	1,959,800	113,458,896	1.64
2026-09-10	59.23	58.30	59.56	56.28	-2.59%	1,902,200	110,896,064	1.59
2026-09-09	58.72	59.85	60.61	58.19	+2.24%	2,246,000	134,349,488	1.88
2026-09-08	58.15	58.54	60.28	57.78	+0.72%	2,985,000	176,113,632	2.50
2026-09-07	59.81	58.12	60.14	57.50	-2.47%	2,977,000	174,638,368	2.49
2026-09-04	61.48	59.59	61.61	59.06	-2.31%	2,658,500	160,320,384	2.22
2026-09-03	65.22	61.00	66.45	59.40	-6.04%	4,222,900	259,868,992	3.53
2026-09-02	67.53	64.92	68.58	64.62	-5.05%	3,078,500	202,212,352	2.57
2026-09-01	71.60	68.37	71.80	65.36	-3.65%	6,097,600	414,843,328	5.10
2026-08-31	66.16	70.96	71.75	65.51	+7.27%	5,404,600	373,245,728	4.52
2026-08-28	64.80	66.15	68.30	64.60	+1.39%	3,870,000	258,448,944	3.24
2026-08-27	62.85	65.24	66.70	62.85	+3.90%	4,382,300	285,094,432	3.66
2026-08-26	63.63	62.79	64.67	61.31	+0.18%	2,268,600	142,555,616	1.90

需要全历史数据与程序化访问？查看实朴检测日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301228 获取全部历史日线。