聚胶股份
sz301283 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）
24.05
涨跌幅
-2.63%
成交量
766,000 股
成交额
18,575,112 元
换手率
0.84%
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 | 24.83 | 24.05 | 24.86 | 24.00 | -2.63% | 766,000 | 18,575,112 | 0.84 |
| 2026-10-13 | 24.81 | 24.70 | 25.12 | 24.04 | -1.36% | 927,400 | 22,733,332 | 1.02 |
| 2026-10-12 | 25.38 | 25.04 | 25.65 | 24.87 | -1.34% | 695,200 | 17,442,886 | 0.76 |
| 2026-10-09 | 25.40 | 25.38 | 25.53 | 24.70 | -0.20% | 938,600 | 23,619,310 | 1.03 |
| 2026-10-08 | 25.36 | 25.43 | 26.03 | 25.17 | +0.71% | 574,300 | 14,653,017 | 0.63 |
| 2026-09-30 | 25.58 | 25.25 | 25.88 | 25.20 | -1.29% | 482,100 | 12,255,724 | 0.53 |
| 2026-09-29 | 25.74 | 25.58 | 25.74 | 25.06 | +1.35% | 585,600 | 14,912,232 | 0.64 |
| 2026-09-28 | 25.68 | 25.24 | 25.76 | 25.07 | -1.71% | 623,500 | 15,774,357 | 0.68 |
| 2026-09-24 | 26.30 | 25.68 | 26.35 | 25.60 | -1.98% | 636,100 | 16,439,465 | 0.70 |
| 2026-09-23 | 26.20 | 26.20 | 26.42 | 25.90 | +0.27% | 836,800 | 21,869,424 | 0.92 |
| 2026-09-22 | 26.05 | 26.13 | 26.36 | 25.92 | +0.62% | 937,900 | 24,486,926 | 1.03 |
| 2026-09-21 | 25.64 | 25.97 | 26.15 | 25.53 | +1.29% | 1,029,500 | 26,707,330 | 1.13 |
| 2026-09-18 | 25.55 | 25.64 | 26.00 | 25.39 | +1.34% | 1,034,200 | 26,630,088 | 1.13 |
| 2026-09-17 | 25.76 | 25.30 | 25.76 | 24.89 | -1.40% | 1,003,500 | 25,298,110 | 1.10 |
| 2026-09-16 | 24.63 | 25.66 | 25.83 | 24.53 | +3.30% | 1,466,600 | 37,303,564 | 1.61 |
| 2026-09-15 | 25.30 | 24.84 | 25.55 | 24.75 | -1.74% | 1,069,600 | 26,930,852 | 1.17 |
| 2026-09-14 | 24.53 | 25.28 | 26.04 | 24.50 | +1.44% | 2,516,900 | 64,158,500 | 2.75 |
| 2026-09-11 | 24.02 | 24.92 | 25.00 | 24.02 | +2.38% | 2,299,400 | 56,717,308 | 2.52 |
| 2026-09-10 | 24.47 | 24.34 | 24.61 | 24.10 | -0.86% | 758,300 | 18,420,358 | 0.83 |
| 2026-09-09 | 24.79 | 24.55 | 24.90 | 24.46 | -0.97% | 614,100 | 15,147,748 | 0.67 |
| 2026-09-08 | 24.65 | 24.79 | 24.84 | 24.30 | -0.20% | 817,600 | 20,130,536 | 0.89 |
| 2026-09-07 | 24.99 | 24.84 | 25.16 | 24.70 | -0.68% | 845,100 | 21,075,722 | 0.93 |
| 2026-09-04 | 24.86 | 25.01 | 25.34 | 24.75 | -0.12% | 1,068,000 | 26,749,630 | 1.17 |
| 2026-09-03 | 25.22 | 25.04 | 25.46 | 24.91 | +0.12% | 709,300 | 17,808,750 | 0.78 |
| 2026-09-02 | 25.25 | 25.01 | 25.29 | 24.76 | -1.15% | 1,268,400 | 31,689,524 | 1.39 |
| 2026-09-01 | 25.75 | 25.30 | 25.94 | 25.27 | -1.90% | 1,104,500 | 28,164,616 | 1.21 |
| 2026-08-31 | 25.40 | 25.79 | 25.95 | 25.16 | +1.54% | 1,076,500 | 27,580,872 | 1.18 |
| 2026-08-28 | 25.20 | 25.40 | 25.51 | 25.02 | -0.04% | 689,000 | 17,460,646 | 0.75 |
| 2026-08-27 | 25.24 | 25.41 | 25.52 | 25.10 | +0.12% | 853,200 | 21,605,040 | 0.93 |
| 2026-08-26 | 25.55 | 25.38 | 26.04 | 25.21 | -1.44% | 792,200 | 20,236,244 | 0.87 |
需要全历史数据与程序化访问？
查看 聚胶股份 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=sz301283 获取全部历史日线。