瑞晨环保

sz301273 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）

39.85

涨跌幅

-3.98%

成交量

2,855,700 股

成交额

116,454,592 元

换手率

3.71%

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	41.50	39.85	42.41	39.70	-3.98%	2,855,700	116,454,592	3.71
2026-10-13	39.36	41.50	41.66	38.06	+5.33%	3,604,500	146,862,816	4.68
2026-10-12	41.01	39.40	41.44	39.06	-4.30%	3,661,800	146,585,760	4.76
2026-10-09	37.58	41.17	42.41	36.77	+9.20%	6,271,400	249,126,000	8.15
2026-10-08	35.50	37.70	37.73	35.05	+6.17%	3,267,500	121,232,384	4.24
2026-09-30	35.48	35.51	35.85	34.65	+0.17%	1,441,900	50,922,544	1.87
2026-09-29	36.55	35.45	37.00	35.30	-2.02%	2,042,500	73,931,248	2.65
2026-09-28	37.21	36.18	37.34	34.47	-1.76%	2,110,400	74,934,824	2.74
2026-09-24	37.19	36.83	37.67	36.51	-1.68%	1,365,400	50,794,100	1.77
2026-09-23	36.70	37.46	37.77	36.63	+1.41%	1,234,200	45,990,704	1.60
2026-09-22	37.40	36.94	37.94	36.60	-1.31%	1,737,900	64,698,076	2.26
2026-09-21	37.20	37.43	37.86	36.20	+0.21%	2,122,800	78,359,912	2.76
2026-09-18	36.82	37.35	37.47	36.47	+2.24%	1,596,600	59,334,688	2.07
2026-09-17	35.86	36.53	37.27	35.64	+1.87%	1,895,200	69,342,304	2.46
2026-09-16	35.45	35.86	35.97	35.00	+1.16%	1,624,100	57,734,392	2.11
2026-09-15	36.37	35.45	37.01	35.40	-3.41%	1,753,500	63,332,700	2.28
2026-09-14	35.28	36.70	36.95	34.85	+1.94%	1,375,200	50,006,644	1.79
2026-09-11	36.33	36.00	36.36	34.47	-0.17%	1,612,500	57,152,548	2.09
2026-09-10	36.88	36.06	37.00	35.77	-2.54%	1,641,900	59,441,036	2.13
2026-09-09	36.86	37.00	37.16	36.09	+0.27%	1,367,700	50,159,652	1.78
2026-09-08	37.50	36.90	37.92	36.50	-1.15%	1,195,300	44,385,800	1.55
2026-09-07	36.59	37.33	37.67	36.59	+2.02%	1,608,100	59,759,920	2.09
2026-09-04	38.50	36.59	38.65	36.21	-4.69%	2,212,400	82,589,064	2.87
2026-09-03	38.23	38.39	38.75	37.55	+0.00%	2,062,700	78,631,688	2.68
2026-09-02	38.05	38.39	38.93	37.40	-0.29%	2,021,900	77,164,400	2.63
2026-09-01	39.00	38.50	40.21	37.77	-0.72%	2,847,000	110,022,032	3.70
2026-08-31	38.00	38.78	39.20	36.81	-0.74%	2,877,700	109,808,216	3.74
2026-08-28	40.65	39.07	43.77	38.21	-3.48%	6,036,200	243,536,016	7.84
2026-08-27	39.32	40.48	40.63	39.06	+3.08%	2,689,300	107,444,896	3.49
2026-08-26	40.95	39.27	41.22	39.03	-3.56%	1,822,500	72,469,280	2.37

需要全历史数据与程序化访问？查看瑞晨环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301273 获取全部历史日线。