西测测试

sz301306 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）

76.35

涨跌幅

-5.72%

成交量

2,236,900 股

成交额

174,783,920 元

换手率

3.84%

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	80.57	76.35	80.58	76.01	-5.72%	2,236,900	174,783,920	3.84
2026-10-13	78.48	80.98	82.11	75.11	+1.35%	2,199,100	172,770,960	3.77
2026-10-12	82.36	79.90	82.98	79.58	-2.99%	1,806,700	146,168,064	3.10
2026-10-09	85.47	82.36	85.47	77.61	-3.81%	2,664,300	215,238,976	4.57
2026-10-08	86.58	85.62	88.48	84.40	-1.05%	1,959,700	169,326,816	3.36
2026-09-30	88.88	86.53	90.53	86.07	-2.67%	1,794,800	157,192,224	3.08
2026-09-29	90.11	88.90	90.55	88.00	-1.65%	1,847,200	164,860,816	3.17
2026-09-28	98.02	90.39	98.27	89.50	-8.03%	3,545,400	327,275,840	6.09
2026-09-24	98.50	98.28	103.24	97.16	-0.84%	3,509,800	351,475,840	6.02
2026-09-23	96.37	99.11	99.80	95.10	+2.83%	2,497,800	243,710,064	4.29
2026-09-22	99.01	96.38	99.98	96.15	-2.93%	1,930,600	189,289,232	3.31
2026-09-21	99.89	99.29	100.83	97.91	-0.74%	2,161,100	214,203,952	3.71
2026-09-18	98.58	100.03	101.16	98.03	+1.66%	2,085,500	209,169,744	3.58
2026-09-17	99.16	98.40	100.55	96.63	-0.90%	1,840,200	180,623,888	3.16
2026-09-16	98.75	99.29	100.68	98.00	+1.04%	1,920,200	191,143,664	3.30
2026-09-15	100.38	98.27	101.17	98.14	-2.10%	1,831,200	181,717,504	3.14
2026-09-14	98.26	100.38	100.67	96.08	+2.01%	2,156,000	213,715,792	3.70
2026-09-11	98.99	98.40	99.50	95.00	-0.84%	2,160,100	209,816,848	3.71
2026-09-10	99.00	99.23	102.00	96.74	+0.60%	2,607,500	259,563,440	4.48
2026-09-09	98.04	98.64	99.64	96.69	+0.45%	1,960,000	192,380,576	3.36
2026-09-08	98.50	98.20	100.17	97.57	-0.71%	2,059,600	203,416,624	3.54
2026-09-07	100.10	98.90	101.49	97.83	+0.32%	2,516,000	249,537,456	4.32
2026-09-04	101.01	98.58	104.16	97.85	-2.41%	3,038,900	307,734,112	5.22
2026-09-03	101.43	101.01	104.94	99.11	+1.47%	3,411,300	347,514,720	5.86
2026-09-02	100.69	99.55	105.00	99.30	-1.63%	3,755,000	381,714,048	6.45
2026-09-01	99.02	101.20	102.32	97.00	+2.20%	4,390,300	437,169,888	7.54
2026-08-31	88.80	99.02	99.39	87.77	+10.92%	5,140,100	496,543,136	8.82
2026-08-28	90.55	89.27	92.01	89.21	-1.50%	1,806,200	162,969,200	3.10
2026-08-27	87.16	90.63	91.28	86.69	+3.99%	2,637,200	236,439,712	4.53
2026-08-26	88.56	87.15	89.00	85.40	-1.57%	1,974,900	172,348,016	3.39

需要全历史数据与程序化访问？查看西测测试日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301306 获取全部历史日线。