卓创资讯
sz301299 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）
46.86
涨跌幅
+1.21%
成交量
2,024,100 股
成交额
94,453,920 元
换手率
4.41%
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 | 46.30 | 46.86 | 47.40 | 45.40 | +1.21% | 2,024,100 | 94,453,920 | 4.41 |
| 2026-10-13 | 44.78 | 46.30 | 46.70 | 44.01 | +2.30% | 1,797,400 | 81,644,664 | 3.92 |
| 2026-10-12 | 45.72 | 45.26 | 45.90 | 44.40 | -1.29% | 1,174,600 | 53,149,464 | 2.56 |
| 2026-10-09 | 43.60 | 45.85 | 46.26 | 42.12 | +4.78% | 2,076,200 | 91,722,472 | 4.53 |
| 2026-10-08 | 45.31 | 43.76 | 45.31 | 43.43 | -2.89% | 1,817,600 | 80,260,832 | 3.96 |
| 2026-09-30 | 46.29 | 45.06 | 46.75 | 45.00 | -2.66% | 1,062,900 | 48,432,188 | 2.32 |
| 2026-09-29 | 45.40 | 46.29 | 46.77 | 44.65 | +1.98% | 990,700 | 45,745,288 | 2.16 |
| 2026-09-28 | 46.00 | 45.39 | 47.03 | 45.00 | -2.28% | 1,135,000 | 51,791,996 | 2.47 |
| 2026-09-24 | 47.42 | 46.45 | 47.47 | 46.30 | -1.51% | 1,009,100 | 47,193,488 | 2.20 |
| 2026-09-23 | 47.91 | 47.16 | 48.14 | 46.87 | -1.57% | 1,601,300 | 75,677,928 | 3.49 |
| 2026-09-22 | 47.32 | 47.91 | 48.79 | 47.00 | +1.29% | 2,784,900 | 133,142,352 | 6.07 |
| 2026-09-21 | 46.91 | 47.30 | 47.44 | 45.87 | +0.83% | 2,697,600 | 126,108,040 | 5.88 |
| 2026-09-18 | 45.42 | 46.91 | 47.57 | 45.31 | +3.33% | 2,302,100 | 106,874,544 | 5.02 |
| 2026-09-17 | 45.66 | 45.40 | 46.05 | 45.01 | -1.43% | 1,651,000 | 75,054,296 | 3.60 |
| 2026-09-16 | 44.83 | 46.06 | 46.39 | 44.50 | +2.70% | 1,598,800 | 72,975,368 | 3.49 |
| 2026-09-15 | 44.36 | 44.85 | 45.98 | 44.36 | +0.67% | 1,661,500 | 75,140,864 | 3.62 |
| 2026-09-14 | 43.87 | 44.55 | 45.22 | 43.26 | +1.76% | 1,458,000 | 64,317,516 | 3.18 |
| 2026-09-11 | 45.50 | 43.78 | 45.50 | 43.40 | -3.93% | 1,724,400 | 76,291,392 | 3.76 |
| 2026-09-10 | 46.40 | 45.57 | 47.28 | 45.35 | -2.52% | 1,572,100 | 72,309,720 | 3.43 |
| 2026-09-09 | 46.58 | 46.75 | 46.98 | 45.66 | +0.24% | 2,197,700 | 101,833,672 | 4.79 |
| 2026-09-08 | 45.20 | 46.64 | 47.77 | 45.01 | +2.78% | 2,402,800 | 112,740,840 | 5.24 |
| 2026-09-07 | 45.69 | 45.38 | 45.99 | 45.20 | -1.09% | 1,335,200 | 60,682,856 | 2.91 |
| 2026-09-04 | 44.89 | 45.88 | 47.42 | 44.89 | +2.50% | 2,082,200 | 96,284,360 | 4.54 |
| 2026-09-03 | 45.91 | 44.76 | 46.15 | 44.31 | -1.78% | 1,165,200 | 52,588,396 | 2.54 |
| 2026-09-02 | 45.61 | 45.57 | 46.40 | 45.26 | -1.68% | 1,252,600 | 57,248,396 | 2.73 |
| 2026-09-01 | 45.80 | 46.35 | 47.22 | 45.46 | +0.63% | 2,057,600 | 95,496,584 | 4.49 |
| 2026-08-31 | 44.11 | 46.06 | 46.12 | 44.02 | +2.86% | 1,545,400 | 70,629,800 | 3.37 |
| 2026-08-28 | 44.29 | 44.78 | 45.10 | 43.90 | +0.88% | 1,143,000 | 51,072,120 | 2.49 |
| 2026-08-27 | 43.41 | 44.39 | 44.39 | 43.41 | +0.68% | 749,600 | 33,079,230 | 1.63 |
| 2026-08-26 | 44.05 | 44.09 | 44.60 | 43.58 | -0.27% | 932,000 | 41,115,368 | 2.03 |
需要全历史数据与程序化访问？
查看 卓创资讯 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=sz301299 获取全部历史日线。