侨源股份

sz301286 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）

46.50

涨跌幅

-4.22%

成交量

1,892,000 股

成交额

89,443,760 元

换手率

1.17%

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	48.45	46.50	48.49	46.31	-4.22%	1,892,000	89,443,760	1.17
2026-10-13	43.52	48.55	48.90	42.60	+8.86%	4,165,600	194,439,776	2.58
2026-10-12	47.04	44.60	47.04	44.40	-5.21%	1,530,000	70,105,584	0.95
2026-10-09	46.21	47.05	47.62	44.68	+1.84%	1,769,400	81,721,840	1.10
2026-10-08	45.00	46.20	47.00	44.55	+4.76%	1,915,100	88,584,848	1.19
2026-09-30	46.77	44.10	46.77	43.98	-3.31%	1,366,900	61,407,180	0.85
2026-09-29	43.99	45.61	46.03	43.60	+4.13%	1,496,800	67,298,672	0.93
2026-09-28	47.63	43.80	47.63	43.51	-7.10%	1,309,200	58,591,744	0.81
2026-09-24	47.86	47.15	48.18	47.11	-1.93%	906,800	43,115,760	0.56
2026-09-23	48.06	48.08	48.48	47.39	+0.50%	900,700	43,181,048	0.56
2026-09-22	48.93	47.84	49.50	47.69	-1.12%	1,344,000	64,754,188	0.83
2026-09-21	46.85	48.38	48.48	46.70	+3.35%	2,134,800	102,024,912	1.32
2026-09-18	46.23	46.81	47.10	45.82	+2.27%	2,020,100	93,937,608	1.25
2026-09-17	42.96	45.77	47.05	42.32	+6.00%	3,091,800	141,536,000	1.92
2026-09-16	42.75	43.18	43.95	42.10	+0.98%	942,400	40,689,816	0.58
2026-09-15	43.06	42.76	43.77	42.60	-0.72%	928,500	39,971,932	0.58
2026-09-14	43.07	43.07	43.51	42.68	-1.28%	1,175,400	50,696,780	0.73
2026-09-11	45.93	43.63	45.93	42.87	-5.38%	2,172,700	95,528,712	1.35
2026-09-10	44.00	46.11	46.80	44.00	+2.92%	2,281,700	104,958,912	1.41
2026-09-09	44.43	44.80	45.45	44.43	-0.18%	1,027,700	46,208,680	0.64
2026-09-08	44.50	44.88	45.74	44.16	+0.85%	1,467,100	66,191,552	0.91
2026-09-07	43.37	44.50	45.39	43.37	+0.59%	1,607,800	71,895,600	1.00
2026-09-04	45.70	44.24	45.91	43.89	-3.19%	2,088,500	93,617,760	1.29
2026-09-03	45.67	45.70	46.58	44.78	+1.22%	2,287,600	104,793,848	1.42
2026-09-02	45.99	45.15	46.30	44.70	-3.30%	1,548,600	70,076,240	0.96
2026-09-01	46.26	46.69	47.12	45.25	+1.61%	2,095,200	97,109,176	1.30
2026-08-31	45.37	45.95	46.14	45.11	-0.24%	1,415,100	64,486,440	0.88
2026-08-28	47.52	46.06	48.00	46.03	-3.54%	2,264,700	106,193,952	1.40
2026-08-27	45.96	47.75	48.74	45.01	+3.69%	3,576,300	169,407,264	2.22
2026-08-26	45.00	46.05	47.40	44.01	+3.58%	2,269,700	103,683,696	1.41

需要全历史数据与程序化访问？查看侨源股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301286 获取全部历史日线。