智立方
sz301312 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）
65.40
涨跌幅
-2.90%
成交量
3,123,200 股
成交额
207,485,648 元
换手率
3.68%
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 | 67.36 | 65.40 | 68.16 | 65.38 | -2.90% | 3,123,200 | 207,485,648 | 3.68 |
| 2026-10-13 | 64.04 | 67.35 | 68.90 | 60.83 | +2.18% | 5,061,600 | 327,728,416 | 5.97 |
| 2026-10-12 | 68.01 | 65.91 | 68.76 | 65.80 | -4.53% | 3,606,100 | 240,839,168 | 4.25 |
| 2026-10-09 | 71.78 | 69.04 | 72.70 | 65.43 | -4.48% | 4,808,300 | 331,196,512 | 5.67 |
| 2026-10-08 | 79.41 | 72.28 | 80.60 | 71.33 | -8.56% | 5,346,500 | 399,180,320 | 6.31 |
| 2026-09-30 | 81.30 | 79.05 | 82.78 | 78.81 | -2.89% | 3,656,500 | 293,915,968 | 4.31 |
| 2026-09-29 | 80.11 | 81.40 | 82.55 | 80.06 | +0.61% | 3,885,100 | 316,208,992 | 4.58 |
| 2026-09-28 | 87.89 | 80.91 | 88.50 | 80.12 | -7.00% | 5,571,700 | 463,654,112 | 6.57 |
| 2026-09-24 | 91.43 | 87.00 | 91.43 | 86.87 | -6.05% | 5,565,700 | 491,997,952 | 6.57 |
| 2026-09-23 | 86.54 | 92.60 | 96.33 | 86.08 | +6.55% | 10,262,500 | 954,967,168 | 12.11 |
| 2026-09-22 | 88.50 | 86.91 | 91.15 | 86.34 | +0.84% | 7,500,600 | 663,211,840 | 8.85 |
| 2026-09-21 | 87.37 | 86.19 | 89.00 | 85.10 | -1.35% | 4,246,400 | 367,053,536 | 5.01 |
| 2026-09-18 | 86.00 | 87.37 | 87.96 | 84.08 | +2.79% | 5,593,200 | 482,083,008 | 6.60 |
| 2026-09-17 | 85.89 | 85.00 | 87.59 | 84.50 | -1.09% | 5,492,900 | 471,359,168 | 6.48 |
| 2026-09-16 | 79.41 | 85.94 | 86.50 | 79.17 | +8.39% | 6,914,500 | 578,236,352 | 8.16 |
| 2026-09-15 | 79.37 | 79.29 | 81.81 | 79.01 | -1.39% | 3,807,300 | 305,342,816 | 4.49 |
| 2026-09-14 | 77.51 | 80.41 | 81.80 | 75.69 | +1.58% | 4,654,400 | 370,435,680 | 5.49 |
| 2026-09-11 | 79.62 | 79.16 | 82.50 | 76.03 | -2.73% | 5,842,100 | 462,786,208 | 6.89 |
| 2026-09-10 | 82.72 | 81.38 | 83.69 | 80.90 | -2.63% | 4,442,400 | 363,567,392 | 5.24 |
| 2026-09-09 | 86.73 | 83.58 | 86.90 | 83.04 | -1.42% | 6,127,200 | 520,473,376 | 7.23 |
| 2026-09-08 | 86.83 | 84.78 | 88.36 | 84.10 | -2.51% | 7,330,100 | 628,882,752 | 8.65 |
| 2026-09-07 | 76.83 | 86.96 | 87.17 | 76.70 | +15.04% | 9,806,500 | 819,782,016 | 11.57 |
| 2026-09-04 | 78.05 | 75.59 | 81.81 | 74.48 | -4.12% | 5,336,700 | 414,854,464 | 6.30 |
| 2026-09-03 | 78.53 | 78.84 | 80.22 | 77.06 | +1.53% | 4,241,500 | 333,571,232 | 5.00 |
| 2026-09-02 | 76.00 | 77.65 | 79.29 | 75.30 | +0.26% | 4,413,700 | 343,023,040 | 5.21 |
| 2026-09-01 | 81.67 | 77.45 | 81.98 | 76.50 | -5.68% | 5,855,200 | 457,869,280 | 6.91 |
| 2026-08-31 | 77.73 | 82.11 | 83.50 | 77.38 | +2.64% | 7,080,700 | 574,254,400 | 8.35 |
| 2026-08-28 | 82.96 | 80.00 | 84.94 | 79.71 | +0.62% | 9,176,900 | 754,142,464 | 10.83 |
| 2026-08-27 | 76.70 | 79.51 | 82.55 | 73.00 | +7.81% | 13,019,200 | 1,010,977,536 | 15.36 |
| 2026-08-26 | 74.00 | 73.75 | 78.20 | 70.77 | +0.34% | 8,683,100 | 640,388,288 | 10.24 |
需要全历史数据与程序化访问？
查看 智立方 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=sz301312 获取全部历史日线。