远翔新材

sz301300 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）

31.51

涨跌幅

-4.20%

成交量

791,700 股

成交额

25,404,372 元

换手率

2.03%

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	32.89	31.51	33.22	31.51	-4.20%	791,700	25,404,372	2.03
2026-10-13	32.47	32.89	33.19	31.26	+1.83%	957,200	31,000,160	2.45
2026-10-12	33.20	32.30	33.20	32.15	-2.89%	892,000	28,987,580	2.28
2026-10-09	33.39	33.26	33.62	32.18	-0.48%	1,172,700	38,730,796	3.00
2026-10-08	33.09	33.42	33.76	32.56	+1.46%	1,052,500	35,012,144	2.69
2026-09-30	32.73	32.94	33.31	32.73	+0.64%	821,000	27,073,596	2.10
2026-09-29	32.12	32.73	33.00	32.01	+1.90%	1,066,700	34,841,640	2.73
2026-09-28	32.74	32.12	32.83	31.96	-1.86%	1,204,600	38,886,816	3.08
2026-09-24	33.70	32.73	34.05	32.53	-3.74%	1,884,900	62,583,040	4.82
2026-09-23	34.57	34.00	34.59	33.66	-3.46%	2,851,300	96,896,120	7.30
2026-09-22	33.74	35.22	35.49	33.44	+4.51%	4,609,900	158,470,368	11.80
2026-09-21	33.80	33.70	34.00	33.11	-1.49%	3,066,600	102,784,392	7.85
2026-09-18	34.58	34.21	35.25	33.85	-2.95%	3,629,800	124,934,000	9.29
2026-09-17	34.36	35.25	35.27	33.42	-3.05%	3,937,500	134,230,544	10.08
2026-09-16	32.75	36.36	38.36	32.65	+13.73%	3,360,300	122,111,688	8.60
2026-09-15	33.40	31.97	33.40	31.90	-3.79%	512,700	16,592,783	1.31
2026-09-14	32.10	33.23	33.47	31.50	+3.65%	694,100	22,901,980	1.78
2026-09-11	33.03	32.06	33.23	31.50	-2.94%	554,000	17,763,256	1.42
2026-09-10	33.14	33.03	33.35	32.62	-1.20%	541,500	17,906,844	1.39
2026-09-09	33.66	33.43	34.00	33.02	-0.36%	703,700	23,695,722	1.80
2026-09-08	33.52	33.55	33.67	33.20	+0.39%	418,700	13,999,207	1.07
2026-09-07	33.21	33.42	33.72	33.01	+0.57%	456,700	15,265,538	1.17
2026-09-04	33.83	33.23	34.17	33.01	-1.69%	782,100	26,260,202	2.00
2026-09-03	34.18	33.80	34.46	33.78	-0.94%	546,300	18,564,268	1.40
2026-09-02	34.35	34.12	34.35	33.72	-1.19%	716,900	24,355,408	1.83
2026-09-01	33.19	34.53	35.05	33.02	+4.04%	1,524,500	52,212,324	3.90
2026-08-31	33.44	33.19	33.44	32.23	-1.86%	1,001,200	32,864,650	2.56
2026-08-28	32.74	33.82	34.26	32.74	+3.36%	1,201,700	40,655,124	3.08
2026-08-27	32.97	32.72	33.05	32.23	+0.15%	608,700	19,919,820	1.56
2026-08-26	32.65	32.67	32.76	32.08	+0.34%	539,900	17,568,038	1.38

需要全历史数据与程序化访问？查看远翔新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301300 获取全部历史日线。