昆船智能

sz301311 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）

20.80

涨跌幅

+5.69%

成交量

37,399,300 股

成交额

773,414,528 元

换手率

15.58%

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	19.65	20.80	22.55	18.88	+5.69%	37,399,300	773,414,528	15.58
2026-10-13	17.99	19.68	20.50	17.80	+7.25%	35,678,700	691,257,472	14.87
2026-10-12	17.42	18.35	19.98	17.42	+8.32%	26,839,200	504,450,400	11.18
2026-10-09	17.03	16.94	17.25	16.00	-2.53%	18,300,600	305,355,424	7.63
2026-10-08	18.08	17.38	18.23	17.06	-5.13%	19,772,900	346,124,096	8.24
2026-09-30	18.66	18.32	19.93	18.14	-3.58%	26,279,300	496,499,744	10.95
2026-09-29	18.57	19.00	19.79	18.14	+3.83%	27,422,400	520,565,216	11.43
2026-09-28	17.93	18.30	19.51	17.27	+1.78%	39,814,500	740,836,864	16.59
2026-09-24	15.06	17.98	17.98	15.06	+20.03%	33,845,000	569,676,288	14.10
2026-09-23	15.35	14.98	15.90	14.64	-2.73%	15,577,300	236,143,088	6.49
2026-09-22	13.92	15.40	16.26	13.68	+11.43%	20,257,800	306,214,720	8.44
2026-09-21	13.63	13.82	13.88	13.49	+1.47%	2,412,800	33,147,128	1.01
2026-09-18	13.50	13.62	13.63	13.43	+1.49%	2,549,500	34,574,612	1.06
2026-09-17	13.51	13.42	13.56	13.12	-0.30%	1,872,700	24,981,132	0.78
2026-09-16	13.41	13.46	13.62	13.22	+0.15%	2,090,500	28,096,070	0.87
2026-09-15	13.59	13.44	13.67	13.40	-0.88%	2,471,300	33,436,796	1.03
2026-09-14	13.72	13.56	13.93	13.51	-1.95%	3,010,000	41,081,376	1.25
2026-09-11	14.10	13.83	14.20	13.64	-3.42%	5,359,700	74,083,408	2.23
2026-09-10	13.83	14.32	14.46	13.80	+2.51%	7,735,200	109,822,072	3.22
2026-09-09	13.78	13.97	14.21	13.78	+0.87%	2,917,900	40,795,216	1.22
2026-09-08	13.79	13.85	13.95	13.70	+0.58%	2,296,500	31,798,806	0.96
2026-09-07	14.04	13.77	14.08	13.66	-1.92%	5,112,700	70,399,272	2.13
2026-09-04	13.69	14.04	14.46	13.69	+2.86%	6,195,000	87,147,064	2.58
2026-09-03	13.89	13.65	14.01	13.63	-1.80%	1,706,700	23,548,748	0.71
2026-09-02	13.94	13.90	13.98	13.79	-0.50%	1,978,800	27,455,884	0.82
2026-09-01	13.82	13.97	13.98	13.77	+1.60%	2,087,800	29,062,434	0.87
2026-08-31	13.63	13.75	13.77	13.60	+0.00%	1,442,000	19,745,994	0.60
2026-08-28	13.65	13.75	13.79	13.59	+1.25%	1,797,200	24,650,748	0.75
2026-08-27	13.60	13.58	13.66	13.50	-0.37%	1,889,800	25,651,342	0.79
2026-08-26	13.80	13.63	13.80	13.46	-1.30%	2,496,400	34,080,720	1.04

需要全历史数据与程序化访问？查看昆船智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301311 获取全部历史日线。