荣信文化
sz301231 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）
32.77
涨跌幅
+3.83%
成交量
13,825,500 股
成交额
451,423,584 元
换手率
21.13%
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 | 31.43 | 32.77 | 34.35 | 30.70 | +3.83% | 13,825,500 | 451,423,584 | 21.13 |
| 2026-10-13 | 30.44 | 31.56 | 32.20 | 29.63 | +0.73% | 9,601,400 | 297,973,888 | 14.67 |
| 2026-10-12 | 30.01 | 31.33 | 32.48 | 29.91 | +3.91% | 12,144,700 | 380,549,024 | 18.56 |
| 2026-10-09 | 28.35 | 30.15 | 30.45 | 26.56 | +6.61% | 6,502,300 | 186,609,568 | 9.94 |
| 2026-10-08 | 29.06 | 28.28 | 29.12 | 28.11 | -3.25% | 3,287,200 | 93,850,496 | 5.02 |
| 2026-09-30 | 29.81 | 29.23 | 30.29 | 29.16 | -1.75% | 3,145,300 | 92,975,096 | 4.81 |
| 2026-09-29 | 28.51 | 29.75 | 29.99 | 28.42 | +2.94% | 3,657,500 | 107,652,080 | 5.59 |
| 2026-09-28 | 29.45 | 28.90 | 30.35 | 28.71 | -3.41% | 3,333,900 | 97,377,800 | 5.10 |
| 2026-09-24 | 30.67 | 29.92 | 30.99 | 29.71 | -1.55% | 4,381,400 | 132,347,496 | 6.70 |
| 2026-09-23 | 30.63 | 30.39 | 31.02 | 29.70 | -0.62% | 6,392,600 | 194,128,976 | 9.77 |
| 2026-09-22 | 29.80 | 30.58 | 31.00 | 29.12 | +4.26% | 9,153,200 | 276,349,888 | 13.99 |
| 2026-09-21 | 31.57 | 29.33 | 31.57 | 28.67 | +4.30% | 8,289,500 | 244,679,888 | 12.67 |
| 2026-09-18 | 27.00 | 28.12 | 28.77 | 26.86 | +3.38% | 5,012,400 | 141,074,896 | 7.66 |
| 2026-09-17 | 26.40 | 27.20 | 27.34 | 26.34 | +3.23% | 4,575,500 | 123,724,552 | 6.99 |
| 2026-09-16 | 26.00 | 26.35 | 26.65 | 25.55 | +1.19% | 2,778,400 | 72,782,200 | 4.25 |
| 2026-09-15 | 27.03 | 26.04 | 27.26 | 26.03 | -3.38% | 3,016,200 | 79,867,216 | 4.61 |
| 2026-09-14 | 27.59 | 26.95 | 27.59 | 26.80 | -2.57% | 3,324,300 | 89,983,432 | 5.08 |
| 2026-09-11 | 28.10 | 27.66 | 28.27 | 27.27 | -2.78% | 4,435,100 | 123,154,176 | 6.78 |
| 2026-09-10 | 28.83 | 28.45 | 28.94 | 28.08 | -1.15% | 4,043,000 | 115,008,024 | 6.18 |
| 2026-09-09 | 29.53 | 28.78 | 29.99 | 28.50 | -4.16% | 6,737,800 | 194,666,224 | 10.30 |
| 2026-09-08 | 29.86 | 30.03 | 30.75 | 29.52 | +0.77% | 9,504,800 | 287,472,992 | 14.53 |
| 2026-09-07 | 28.70 | 29.80 | 30.32 | 28.66 | +3.83% | 9,299,000 | 275,787,744 | 14.21 |
| 2026-09-04 | 28.63 | 28.70 | 30.35 | 28.42 | -0.97% | 9,491,000 | 279,223,584 | 14.51 |
| 2026-09-03 | 30.52 | 28.98 | 31.30 | 28.90 | -3.88% | 11,614,600 | 347,577,408 | 17.75 |
| 2026-09-02 | 30.02 | 30.15 | 30.53 | 29.56 | -1.05% | 10,514,500 | 315,497,184 | 16.07 |
| 2026-09-01 | 31.27 | 30.47 | 32.54 | 30.06 | -2.59% | 18,418,800 | 569,857,216 | 28.15 |
| 2026-08-31 | 27.40 | 31.28 | 31.28 | 27.00 | +19.98% | 12,747,400 | 374,774,752 | 19.48 |
| 2026-08-28 | 26.61 | 26.07 | 26.83 | 26.02 | -1.29% | 3,128,900 | 82,493,960 | 4.78 |
| 2026-08-27 | 26.37 | 26.41 | 26.93 | 26.30 | -1.05% | 3,229,700 | 85,695,608 | 4.94 |
| 2026-08-26 | 27.03 | 26.69 | 27.22 | 26.38 | -1.22% | 2,751,200 | 73,780,488 | 4.20 |
需要全历史数据与程序化访问？
查看 荣信文化 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=sz301231 获取全部历史日线。