清研环境
sz301288 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）
15.66
涨跌幅
-4.86%
成交量
1,245,300 股
成交额
19,856,536 元
换手率
1.59%
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 | 16.46 | 15.66 | 16.53 | 15.50 | -4.86% | 1,245,300 | 19,856,536 | 1.59 |
| 2026-10-13 | 16.32 | 16.46 | 16.68 | 15.57 | +0.30% | 1,574,300 | 25,526,678 | 2.02 |
| 2026-10-12 | 16.89 | 16.41 | 17.03 | 16.23 | -2.84% | 1,088,500 | 18,077,016 | 1.39 |
| 2026-10-09 | 17.11 | 16.89 | 17.39 | 16.13 | -0.24% | 1,926,100 | 32,201,950 | 2.47 |
| 2026-10-08 | 17.25 | 16.93 | 17.77 | 16.63 | -0.99% | 1,130,500 | 19,473,656 | 1.45 |
| 2026-09-30 | 17.54 | 17.10 | 17.59 | 16.93 | -1.72% | 1,054,800 | 18,161,976 | 1.35 |
| 2026-09-29 | 16.84 | 17.40 | 17.55 | 16.68 | +3.51% | 1,185,600 | 20,422,952 | 1.52 |
| 2026-09-28 | 17.53 | 16.81 | 17.62 | 16.52 | -0.94% | 1,412,900 | 23,875,516 | 1.81 |
| 2026-09-24 | 17.35 | 16.97 | 17.46 | 16.97 | -2.47% | 1,099,900 | 18,873,992 | 1.41 |
| 2026-09-23 | 17.00 | 17.40 | 17.55 | 16.81 | +1.87% | 1,548,000 | 26,760,884 | 1.98 |
| 2026-09-22 | 16.23 | 17.08 | 17.32 | 16.16 | +5.69% | 2,274,000 | 38,208,364 | 2.91 |
| 2026-09-21 | 15.92 | 16.16 | 16.42 | 15.92 | +1.19% | 1,150,100 | 18,632,296 | 1.47 |
| 2026-09-18 | 16.20 | 15.97 | 16.34 | 15.97 | +0.00% | 1,178,600 | 19,044,980 | 1.51 |
| 2026-09-17 | 15.91 | 15.97 | 16.18 | 15.49 | +0.38% | 1,306,600 | 20,662,732 | 1.67 |
| 2026-09-16 | 15.55 | 15.91 | 16.03 | 15.34 | +2.32% | 1,295,300 | 20,472,770 | 1.66 |
| 2026-09-15 | 16.52 | 15.55 | 16.52 | 15.40 | -5.07% | 1,456,900 | 23,007,568 | 1.87 |
| 2026-09-14 | 15.99 | 16.38 | 16.65 | 15.99 | +0.68% | 1,434,800 | 23,489,024 | 1.84 |
| 2026-09-11 | 16.92 | 16.27 | 17.01 | 15.97 | -4.96% | 2,111,900 | 34,406,640 | 2.70 |
| 2026-09-10 | 17.55 | 17.12 | 17.59 | 17.10 | -2.28% | 972,700 | 16,806,108 | 1.25 |
| 2026-09-09 | 17.75 | 17.52 | 18.09 | 17.47 | -2.29% | 1,450,700 | 25,701,800 | 1.86 |
| 2026-09-08 | 17.55 | 17.93 | 18.13 | 17.28 | +3.22% | 1,663,000 | 29,608,396 | 2.13 |
| 2026-09-07 | 17.21 | 17.37 | 17.44 | 16.97 | +1.52% | 1,350,000 | 23,314,998 | 1.73 |
| 2026-09-04 | 17.61 | 17.11 | 17.65 | 17.01 | -1.44% | 1,157,700 | 20,079,252 | 1.48 |
| 2026-09-03 | 17.57 | 17.36 | 17.83 | 17.14 | -1.20% | 965,600 | 16,860,330 | 1.24 |
| 2026-09-02 | 17.42 | 17.57 | 17.68 | 17.03 | +0.34% | 1,264,000 | 22,033,842 | 1.62 |
| 2026-09-01 | 17.64 | 17.51 | 17.74 | 17.30 | -0.68% | 1,268,200 | 22,263,448 | 1.62 |
| 2026-08-31 | 17.41 | 17.63 | 17.73 | 16.92 | +1.44% | 1,436,700 | 25,165,052 | 1.84 |
| 2026-08-28 | 17.13 | 17.38 | 17.57 | 17.08 | +1.88% | 1,165,700 | 20,262,436 | 1.49 |
| 2026-08-27 | 17.22 | 17.06 | 17.29 | 16.91 | -0.35% | 704,000 | 12,049,155 | 0.90 |
| 2026-08-26 | 17.21 | 17.12 | 17.35 | 16.95 | -0.35% | 991,300 | 16,980,778 | 1.27 |
需要全历史数据与程序化访问？
查看 清研环境 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=sz301288 获取全部历史日线。