盛帮股份

sz301233 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）

32.57

涨跌幅

-3.72%

成交量

1,097,400 股

成交额

36,380,148 元

换手率

2.79%

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	33.83	32.57	33.83	32.50	-3.72%	1,097,400	36,380,148	2.79
2026-10-13	33.66	33.83	34.36	31.79	-1.28%	1,772,200	58,676,100	4.50
2026-10-12	35.94	34.27	35.94	33.91	-4.81%	1,395,600	48,180,312	3.54
2026-10-09	36.61	36.00	36.84	34.68	-1.96%	1,126,900	40,192,284	2.86
2026-10-08	36.60	36.72	36.99	35.81	+0.38%	1,586,900	57,771,816	4.03
2026-09-30	36.08	36.58	37.38	35.07	+2.58%	1,823,100	65,706,484	4.63
2026-09-29	35.94	35.66	37.00	35.49	+1.68%	2,366,400	85,745,112	6.01
2026-09-28	35.82	35.07	35.87	33.60	-2.09%	1,755,200	60,710,564	4.46
2026-09-24	37.43	35.82	37.69	35.20	-4.66%	3,448,800	124,915,832	8.76
2026-09-23	34.67	37.57	37.67	34.13	+10.37%	3,553,300	129,170,416	9.02
2026-09-22	33.50	34.04	34.76	33.01	+1.76%	2,049,300	69,463,280	5.20
2026-09-21	31.48	33.45	33.88	31.47	+6.26%	1,645,600	53,949,064	4.18
2026-09-18	31.11	31.48	31.67	31.07	+1.19%	554,100	17,421,458	1.41
2026-09-17	31.06	31.11	31.48	30.80	+0.35%	831,300	25,897,998	2.11
2026-09-16	30.96	31.00	31.38	30.68	+0.23%	702,100	21,836,618	1.78
2026-09-15	31.80	30.93	31.80	30.86	-2.21%	523,800	16,306,211	1.33
2026-09-14	31.77	31.63	31.97	31.04	+0.00%	636,900	20,124,372	1.62
2026-09-11	31.93	31.63	31.93	30.86	-0.94%	703,400	22,020,166	1.79
2026-09-10	32.61	31.93	32.61	31.93	-2.09%	706,900	22,698,616	1.80
2026-09-09	32.40	32.61	33.11	32.40	-0.31%	775,900	25,410,324	1.97
2026-09-08	33.46	32.71	33.63	32.50	-2.24%	1,018,000	33,388,294	2.59
2026-09-07	33.13	33.46	33.95	32.60	+0.87%	1,182,000	39,488,084	3.00
2026-09-04	32.77	33.17	33.48	32.65	+1.72%	1,466,600	48,674,832	3.72
2026-09-03	32.93	32.61	33.33	32.61	-0.64%	997,800	32,885,396	2.53
2026-09-02	32.94	32.82	33.17	32.39	-0.36%	1,051,200	34,508,652	2.67
2026-09-01	33.15	32.94	33.50	32.60	-0.90%	1,229,500	40,594,208	3.12
2026-08-31	33.15	33.24	33.24	32.37	-0.18%	1,113,800	36,457,852	2.83
2026-08-28	33.34	33.30	33.61	33.11	+0.67%	851,300	28,427,382	2.16
2026-08-27	33.10	33.08	33.41	32.71	-0.24%	692,700	22,968,376	1.76
2026-08-26	33.48	33.16	33.69	33.01	-0.03%	757,200	25,233,684	1.92

需要全历史数据与程序化访问？查看盛帮股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301233 获取全部历史日线。