普蕊斯

sz301257 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）

36.68

涨跌幅

-2.86%

成交量

2,728,900 股

成交额

101,571,016 元

换手率

3.62%

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	38.00	36.68	38.06	36.53	-2.86%	2,728,900	101,571,016	3.62
2026-10-13	38.46	37.76	38.60	36.00	-3.06%	3,246,900	120,818,248	4.31
2026-10-12	40.40	38.95	40.95	38.95	-3.35%	2,741,700	108,566,848	3.64
2026-10-09	40.45	40.30	40.82	37.96	+0.22%	4,236,500	166,077,520	5.63
2026-10-08	43.00	40.21	43.49	39.90	-5.85%	5,416,900	221,100,960	7.19
2026-09-30	40.95	42.71	43.88	40.31	+5.72%	6,317,900	270,211,328	8.39
2026-09-29	40.31	40.40	42.76	39.94	-0.17%	3,187,500	130,974,248	4.23
2026-09-28	41.17	40.47	42.61	40.25	-0.81%	3,188,600	130,854,680	4.23
2026-09-24	42.19	40.80	42.59	40.70	-3.09%	3,654,300	151,123,888	4.85
2026-09-23	41.74	42.10	42.70	41.25	+0.91%	3,532,700	148,817,632	4.69
2026-09-22	41.40	41.72	42.95	40.98	-0.02%	4,706,600	196,939,776	6.25
2026-09-21	39.99	41.73	42.51	39.91	+5.17%	5,712,000	235,704,672	7.58
2026-09-18	38.47	39.68	41.65	38.47	+3.20%	5,712,300	228,161,376	7.59
2026-09-17	37.80	38.45	39.88	37.50	+1.10%	4,454,100	173,055,312	5.91
2026-09-16	36.76	38.03	38.23	36.27	+3.65%	2,701,200	101,126,520	3.59
2026-09-15	37.00	36.69	37.53	36.65	-1.66%	2,195,700	81,041,816	2.92
2026-09-14	35.07	37.31	37.60	34.86	+6.08%	4,064,500	149,432,176	5.40
2026-09-11	36.53	35.17	36.91	34.49	-4.95%	3,387,500	119,585,264	4.50
2026-09-10	38.42	37.00	38.68	36.87	-5.01%	3,933,800	146,345,440	5.22
2026-09-09	39.53	38.95	39.80	38.55	-2.65%	4,594,500	179,319,792	6.10
2026-09-08	38.00	40.01	40.56	37.51	+4.85%	6,573,400	257,056,928	8.73
2026-09-07	38.59	38.16	38.74	37.92	-0.63%	2,822,500	107,881,992	3.75
2026-09-04	37.89	38.40	39.96	37.55	+1.78%	4,608,900	178,965,936	6.12
2026-09-03	38.20	37.73	38.46	37.14	-1.46%	2,910,700	109,644,104	3.87
2026-09-02	38.61	38.29	38.74	37.30	-1.54%	3,905,200	148,126,640	5.19
2026-09-01	39.70	38.89	40.35	38.07	-2.46%	4,542,200	176,367,120	6.03
2026-08-31	38.00	39.87	40.12	37.10	-7.28%	7,039,800	271,628,576	9.35
2026-08-28	44.59	43.00	44.59	42.86	-3.22%	3,318,200	144,254,192	4.41
2026-08-27	44.84	44.43	45.16	43.91	-0.40%	3,133,900	138,986,016	4.16
2026-08-26	46.31	44.61	47.42	44.00	-3.71%	3,437,400	154,970,080	4.56

需要全历史数据与程序化访问？查看普蕊斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301257 获取全部历史日线。