国缆检测

sz301289 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）

44.06

涨跌幅

-1.76%

成交量

444,100 股

成交额

19,713,792 元

换手率

0.57%

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	44.84	44.06	45.48	43.92	-1.76%	444,100	19,713,792	0.57
2026-10-13	44.01	44.85	45.29	43.50	+0.90%	671,400	29,872,774	0.87
2026-10-12	45.00	44.45	45.30	44.23	-0.89%	466,700	20,850,112	0.60
2026-10-09	44.58	44.85	44.96	43.14	+0.61%	660,900	29,214,652	0.85
2026-10-08	44.49	44.58	44.98	44.18	+0.11%	469,000	20,893,032	0.61
2026-09-30	44.38	44.53	45.00	44.00	+0.20%	507,300	22,538,676	0.65
2026-09-29	44.77	44.44	45.07	44.36	-1.42%	681,400	30,389,432	0.88
2026-09-28	44.85	45.08	45.37	44.52	+0.42%	1,007,900	45,340,996	1.30
2026-09-24	44.48	44.89	45.23	43.70	+0.92%	1,089,300	48,804,732	1.41
2026-09-23	44.42	44.48	44.60	43.63	+0.25%	417,600	18,498,780	0.54
2026-09-22	44.13	44.37	44.52	44.06	+0.52%	444,700	19,695,776	0.57
2026-09-21	43.88	44.14	44.18	43.66	+1.17%	504,000	22,166,414	0.65
2026-09-18	43.28	43.63	43.85	43.28	+1.28%	516,500	22,533,258	0.67
2026-09-17	43.60	43.08	43.60	42.50	-0.94%	463,000	19,906,344	0.60
2026-09-16	42.98	43.49	43.49	42.60	+1.64%	492,300	21,298,766	0.64
2026-09-15	43.01	42.79	43.23	42.66	-1.22%	434,700	18,635,816	0.56
2026-09-14	42.94	43.32	43.59	42.70	+0.88%	398,100	17,227,294	0.51
2026-09-11	43.12	42.94	43.39	42.48	-0.95%	710,700	30,453,100	0.92
2026-09-10	44.26	43.35	44.26	43.30	-2.56%	755,400	32,912,602	0.97
2026-09-09	44.57	44.49	44.90	44.20	+0.00%	608,600	27,153,744	0.79
2026-09-08	44.17	44.49	44.59	43.90	+0.72%	655,100	29,073,788	0.85
2026-09-07	44.36	44.17	44.50	43.80	-0.45%	677,000	29,939,190	0.87
2026-09-04	44.69	44.37	45.33	44.20	-0.40%	899,200	40,401,060	1.16
2026-09-03	45.20	44.55	45.28	44.28	-0.96%	722,200	32,268,998	0.93
2026-09-02	45.00	44.98	45.19	44.45	-0.57%	926,800	41,564,896	1.20
2026-09-01	44.89	45.24	45.29	44.55	+0.65%	1,177,400	53,049,580	1.52
2026-08-31	44.51	44.95	45.06	44.31	-0.40%	1,212,400	54,251,108	1.56
2026-08-28	45.90	45.13	46.40	45.10	-3.26%	2,122,000	96,676,200	2.74
2026-08-27	46.07	46.65	46.65	45.50	-0.87%	2,904,100	134,142,800	3.75
2026-08-26	45.47	47.06	51.32	45.47	+6.45%	3,514,500	169,824,992	4.53

需要全历史数据与程序化访问？查看国缆检测日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301289 获取全部历史日线。