普瑞眼科

sz301239 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）

30.88

涨跌幅

-1.09%

成交量

929,200 股

成交额

28,697,692 元

换手率

0.65%

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	31.44	30.88	31.44	30.69	-1.09%	929,200	28,697,692	0.65
2026-10-13	31.36	31.22	31.75	30.56	-1.73%	1,622,200	50,331,536	1.14
2026-10-12	31.35	31.77	31.86	30.54	+1.40%	2,355,500	73,873,984	1.66
2026-10-09	31.00	31.33	31.45	30.38	+0.67%	1,523,800	46,962,144	1.07
2026-10-08	32.49	31.12	32.49	30.88	-2.69%	2,106,000	66,352,652	1.48
2026-09-30	31.91	31.98	32.28	31.58	+0.79%	1,902,600	60,929,984	1.34
2026-09-29	31.74	31.73	32.69	31.40	+0.03%	2,780,300	89,017,328	1.96
2026-09-28	31.60	31.72	32.43	31.20	+0.70%	2,264,300	71,893,680	1.59
2026-09-24	31.57	31.50	32.06	31.33	-0.47%	1,730,600	54,740,632	1.22
2026-09-23	31.98	31.65	32.06	31.60	-1.12%	1,596,100	50,703,400	1.12
2026-09-22	31.70	32.01	32.10	31.30	+0.66%	2,775,100	88,073,472	1.95
2026-09-21	31.20	31.80	31.95	31.10	+1.69%	1,594,800	50,508,764	1.12
2026-09-18	31.30	31.27	31.76	31.04	+1.16%	1,850,600	58,009,176	1.30
2026-09-17	30.68	30.91	31.19	30.60	+0.19%	1,084,800	33,483,858	0.76
2026-09-16	30.74	30.85	31.06	30.15	+0.62%	1,524,800	46,828,692	1.07
2026-09-15	31.18	30.66	31.39	30.51	-1.54%	996,800	30,653,380	0.70
2026-09-14	30.69	31.14	31.44	30.40	+1.57%	961,600	29,844,100	0.68
2026-09-11	31.30	30.66	31.65	30.45	-4.04%	1,426,400	43,989,800	1.00
2026-09-10	32.80	31.95	33.09	31.90	-3.45%	1,677,100	53,921,096	1.18
2026-09-09	33.47	33.09	33.64	32.91	-2.01%	1,413,900	46,862,052	1.00
2026-09-08	33.35	33.77	33.85	33.03	+1.32%	1,425,400	47,842,496	1.00
2026-09-07	33.60	33.33	33.77	33.15	-1.33%	1,373,100	45,811,220	0.97
2026-09-04	32.92	33.78	34.27	32.92	+2.52%	2,423,500	81,758,552	1.71
2026-09-03	33.55	32.95	33.70	32.62	-1.67%	1,776,200	58,706,908	1.25
2026-09-02	33.20	33.51	33.57	32.80	+0.00%	1,912,800	63,589,048	1.35
2026-09-01	34.30	33.51	34.38	33.50	-1.18%	2,831,200	95,566,072	1.99
2026-08-31	35.03	33.91	35.09	32.63	-4.26%	5,287,200	178,002,656	3.72
2026-08-28	35.63	35.42	36.25	35.00	-1.20%	2,735,000	97,827,928	1.93
2026-08-27	35.36	35.85	35.94	34.80	+0.73%	2,777,700	98,206,824	1.96
2026-08-26	35.95	35.59	36.55	35.42	-1.63%	2,476,500	88,544,992	1.74

需要全历史数据与程序化访问？查看普瑞眼科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301239 获取全部历史日线。