川宁生物
sz301301 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）
7.91
涨跌幅
-0.75%
成交量
7,350,600 股
成交额
58,226,336 元
换手率
1.19%
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 | 7.91 | 7.91 | 7.98 | 7.87 | -0.75% | 7,350,600 | 58,226,336 | 1.19 |
| 2026-10-13 | 8.09 | 7.97 | 8.09 | 7.90 | -1.48% | 11,892,300 | 94,894,768 | 1.92 |
| 2026-10-12 | 8.16 | 8.09 | 8.25 | 8.07 | -1.58% | 10,267,200 | 83,480,448 | 1.66 |
| 2026-10-09 | 8.11 | 8.22 | 8.26 | 8.09 | +0.37% | 16,945,600 | 138,978,464 | 2.74 |
| 2026-10-08 | 8.56 | 8.19 | 8.59 | 8.11 | +0.00% | 17,004,800 | 141,377,952 | 2.75 |
| 2026-09-30 | 8.04 | 8.19 | 8.25 | 8.02 | +1.87% | 14,816,200 | 121,189,848 | 2.39 |
| 2026-09-29 | 7.97 | 8.04 | 8.12 | 7.95 | +0.37% | 6,862,700 | 55,185,520 | 1.11 |
| 2026-09-28 | 8.03 | 8.01 | 8.10 | 7.94 | -0.12% | 8,210,400 | 65,638,356 | 1.33 |
| 2026-09-24 | 8.10 | 8.02 | 8.18 | 7.97 | -1.23% | 9,168,400 | 73,785,632 | 1.48 |
| 2026-09-23 | 8.22 | 8.12 | 8.25 | 8.11 | -1.22% | 8,818,800 | 71,903,216 | 1.42 |
| 2026-09-22 | 8.28 | 8.22 | 8.33 | 8.20 | -0.96% | 14,677,500 | 121,148,456 | 2.37 |
| 2026-09-21 | 8.13 | 8.30 | 8.38 | 8.11 | +2.72% | 21,511,500 | 178,596,064 | 3.47 |
| 2026-09-18 | 7.96 | 8.08 | 8.15 | 7.96 | +1.51% | 10,238,500 | 82,679,936 | 1.65 |
| 2026-09-17 | 7.93 | 7.96 | 8.00 | 7.91 | +0.13% | 6,508,500 | 51,729,872 | 1.05 |
| 2026-09-16 | 8.02 | 7.95 | 8.03 | 7.90 | -1.00% | 7,626,200 | 60,648,348 | 1.23 |
| 2026-09-15 | 8.05 | 8.03 | 8.06 | 7.95 | -0.12% | 7,932,800 | 63,466,976 | 1.28 |
| 2026-09-14 | 8.11 | 8.04 | 8.17 | 7.94 | -1.71% | 14,856,200 | 119,297,056 | 2.40 |
| 2026-09-11 | 8.44 | 8.18 | 8.60 | 8.11 | -3.99% | 25,121,100 | 208,035,264 | 4.06 |
| 2026-09-10 | 8.29 | 8.52 | 8.63 | 8.09 | +3.27% | 31,326,700 | 264,042,960 | 5.06 |
| 2026-09-09 | 8.32 | 8.25 | 8.38 | 8.22 | -2.25% | 12,517,400 | 103,738,560 | 2.02 |
| 2026-09-08 | 8.31 | 8.44 | 8.64 | 8.29 | +1.56% | 17,787,000 | 150,135,264 | 2.87 |
| 2026-09-07 | 8.31 | 8.31 | 8.40 | 8.29 | -0.95% | 8,218,200 | 68,388,688 | 1.33 |
| 2026-09-04 | 8.44 | 8.39 | 8.47 | 8.38 | -0.12% | 8,667,800 | 73,048,360 | 1.40 |
| 2026-09-03 | 8.47 | 8.40 | 8.52 | 8.38 | -1.06% | 8,772,000 | 73,928,056 | 1.42 |
| 2026-09-02 | 8.72 | 8.49 | 8.75 | 8.46 | -3.30% | 13,532,200 | 115,806,848 | 2.19 |
| 2026-09-01 | 8.65 | 8.78 | 8.89 | 8.63 | +1.62% | 16,216,600 | 142,524,032 | 2.62 |
| 2026-08-31 | 8.74 | 8.64 | 8.76 | 8.57 | -1.48% | 9,805,400 | 84,671,512 | 1.58 |
| 2026-08-28 | 8.78 | 8.77 | 8.82 | 8.70 | -0.90% | 8,579,100 | 75,023,920 | 1.39 |
| 2026-08-27 | 8.82 | 8.85 | 8.90 | 8.72 | +0.00% | 10,307,500 | 90,789,672 | 1.66 |
| 2026-08-26 | 8.80 | 8.85 | 9.10 | 8.78 | -0.11% | 13,869,200 | 123,983,456 | 2.24 |
需要全历史数据与程序化访问？
查看 川宁生物 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=sz301301 获取全部历史日线。