宇邦新材
sz301266 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）
22.74
涨跌幅
-3.28%
成交量
2,263,600 股
成交额
51,806,784 元
换手率
1.67%
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 | 23.61 | 22.74 | 23.62 | 22.65 | -3.28% | 2,263,600 | 51,806,784 | 1.67 |
| 2026-10-13 | 23.47 | 23.51 | 23.71 | 22.55 | -1.38% | 2,714,400 | 62,842,624 | 2.00 |
| 2026-10-12 | 23.97 | 23.84 | 24.18 | 23.32 | -0.29% | 2,683,000 | 63,695,276 | 1.98 |
| 2026-10-09 | 24.48 | 23.91 | 24.48 | 22.93 | -0.75% | 3,398,500 | 79,921,256 | 2.51 |
| 2026-10-08 | 24.71 | 24.09 | 25.08 | 23.81 | -2.51% | 3,176,900 | 77,034,024 | 2.34 |
| 2026-09-30 | 24.80 | 24.71 | 25.17 | 24.51 | -0.20% | 2,261,100 | 56,034,916 | 1.67 |
| 2026-09-29 | 24.26 | 24.76 | 24.95 | 24.05 | +1.48% | 2,364,200 | 58,375,736 | 1.74 |
| 2026-09-28 | 25.40 | 24.40 | 25.50 | 24.30 | -3.75% | 2,807,600 | 69,341,080 | 2.07 |
| 2026-09-24 | 26.13 | 25.35 | 26.13 | 25.28 | -3.87% | 3,051,300 | 78,102,192 | 2.25 |
| 2026-09-23 | 25.70 | 26.37 | 26.53 | 25.64 | +2.85% | 4,501,200 | 117,847,672 | 3.32 |
| 2026-09-22 | 25.83 | 25.64 | 26.29 | 25.30 | -0.62% | 4,867,000 | 125,233,712 | 3.59 |
| 2026-09-21 | 24.40 | 25.80 | 25.97 | 24.22 | +5.35% | 5,172,300 | 131,406,488 | 3.81 |
| 2026-09-18 | 24.40 | 24.49 | 24.64 | 24.23 | +1.11% | 2,879,700 | 70,382,584 | 2.12 |
| 2026-09-17 | 24.00 | 24.22 | 24.45 | 23.58 | -0.16% | 2,884,400 | 69,287,776 | 2.13 |
| 2026-09-16 | 23.40 | 24.26 | 24.50 | 23.23 | +3.41% | 3,636,400 | 86,933,440 | 2.68 |
| 2026-09-15 | 24.20 | 23.46 | 24.30 | 23.40 | -3.22% | 3,312,600 | 78,696,592 | 2.44 |
| 2026-09-14 | 23.54 | 24.24 | 24.70 | 23.40 | +2.24% | 5,163,700 | 125,175,336 | 3.81 |
| 2026-09-11 | 24.37 | 23.71 | 24.74 | 23.56 | -4.47% | 5,677,600 | 135,968,800 | 4.19 |
| 2026-09-10 | 24.40 | 24.82 | 25.61 | 23.95 | +0.94% | 7,663,400 | 190,717,392 | 5.65 |
| 2026-09-09 | 25.68 | 24.59 | 25.68 | 24.21 | -3.49% | 8,881,400 | 218,787,216 | 6.55 |
| 2026-09-08 | 25.97 | 25.48 | 26.58 | 24.53 | -1.58% | 13,334,100 | 341,364,896 | 9.83 |
| 2026-09-07 | 29.96 | 25.89 | 29.96 | 25.36 | +3.68% | 17,370,300 | 461,957,536 | 12.81 |
| 2026-08-28 | 23.10 | 24.97 | 24.99 | 23.01 | +7.35% | 6,503,700 | 157,796,320 | 4.80 |
| 2026-08-27 | 22.90 | 23.26 | 23.35 | 22.83 | +0.39% | 2,497,100 | 57,611,116 | 1.84 |
| 2026-08-26 | 23.21 | 23.17 | 23.40 | 22.87 | -0.22% | 2,463,800 | 56,886,700 | 1.82 |
| 2026-08-25 | 22.61 | 23.22 | 23.39 | 22.10 | +1.71% | 3,411,100 | 77,706,680 | 2.52 |
| 2026-08-24 | 23.38 | 22.83 | 23.73 | 22.40 | -2.64% | 4,361,800 | 99,821,608 | 3.22 |
| 2026-08-21 | 23.16 | 23.45 | 23.60 | 22.58 | +0.64% | 6,157,100 | 143,038,320 | 4.54 |
| 2026-08-20 | 21.71 | 23.30 | 23.83 | 21.66 | +8.22% | 8,030,000 | 183,238,080 | 5.92 |
| 2026-08-19 | 21.90 | 21.53 | 22.88 | 21.49 | -2.14% | 5,413,500 | 120,028,008 | 3.99 |
需要全历史数据与程序化访问？
查看 宇邦新材 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=sz301266 获取全部历史日线。