珠城科技

sz301280 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）

38.56

涨跌幅

-1.05%

成交量

1,332,700 股

成交额

51,730,280 元

换手率

1.34%

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	38.85	38.56	39.50	38.46	-1.05%	1,332,700	51,730,280	1.34
2026-10-13	38.68	38.97	39.65	37.61	-0.64%	1,776,900	68,566,824	1.79
2026-10-12	39.99	39.22	40.24	38.83	-1.90%	1,751,800	69,016,520	1.76
2026-10-09	38.59	39.98	40.97	38.59	+2.83%	2,801,300	111,752,248	2.82
2026-10-08	40.44	38.88	41.50	38.60	-5.31%	2,703,500	106,712,120	2.72
2026-09-30	41.97	41.06	42.46	40.93	-1.53%	1,245,400	51,540,740	1.25
2026-09-29	41.50	41.70	42.16	40.98	+0.55%	1,866,500	77,836,968	1.88
2026-09-28	43.37	41.47	43.68	40.86	-4.67%	2,719,000	113,458,168	2.73
2026-09-24	45.02	43.50	45.02	43.30	-3.57%	2,263,100	99,517,152	2.28
2026-09-23	42.28	45.11	45.77	42.20	+7.20%	4,663,500	208,615,584	4.69
2026-09-22	45.35	42.08	45.35	41.64	-7.21%	4,094,900	176,285,904	4.12
2026-09-21	45.01	45.35	45.80	44.80	+0.76%	1,354,900	61,334,348	1.36
2026-09-18	44.88	45.01	45.29	44.35	+1.37%	1,436,900	64,441,088	1.45
2026-09-17	43.99	44.40	44.96	43.55	+0.68%	1,766,700	78,565,896	1.78
2026-09-16	42.17	44.10	44.35	42.05	+5.00%	2,240,900	97,385,528	2.25
2026-09-15	41.79	42.00	43.00	41.79	+0.10%	1,348,700	57,100,492	1.36
2026-09-14	41.57	41.96	42.66	41.31	-0.12%	1,306,200	54,936,628	1.31
2026-09-11	42.50	42.01	42.70	40.26	-2.12%	1,856,100	77,274,984	1.87
2026-09-10	41.93	42.92	43.19	41.60	+1.42%	1,559,100	66,513,156	1.57
2026-09-09	42.48	42.32	43.17	41.92	+0.09%	939,200	39,984,588	0.94
2026-09-08	42.40	42.28	43.20	41.94	+0.69%	1,437,100	60,944,696	1.45
2026-09-07	40.88	41.99	42.20	40.63	+2.79%	1,246,400	51,743,812	1.25
2026-09-04	41.90	40.85	42.47	40.59	-2.51%	1,323,200	54,814,640	1.33
2026-09-03	42.23	41.90	42.68	41.66	-0.78%	1,127,000	47,406,672	1.13
2026-09-02	42.00	42.23	42.57	41.55	-0.40%	1,133,900	47,796,240	1.14
2026-09-01	42.66	42.40	42.99	41.96	-0.49%	1,487,500	62,994,896	1.50
2026-08-31	41.89	42.61	42.82	41.29	+1.02%	1,767,300	74,761,464	1.78
2026-08-28	42.80	42.18	43.42	41.94	-2.27%	2,070,600	88,130,664	2.08
2026-08-27	41.79	43.16	43.50	41.79	+1.36%	2,835,900	121,006,696	2.85
2026-08-26	44.60	42.58	44.98	41.06	-4.51%	3,550,700	150,604,096	3.57

需要全历史数据与程序化访问？查看珠城科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301280 获取全部历史日线。