凡拓数创

sz301313 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）

34.19

涨跌幅

+3.57%

成交量

26,320,000 股

成交额

894,930,560 元

换手率

33.44%

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	31.11	34.19	35.50	31.11	+3.57%	26,320,000	894,930,560	33.44
2026-10-13	28.46	33.01	34.78	27.40	+13.91%	16,871,000	534,686,912	21.43
2026-10-12	28.39	28.98	28.98	27.65	+1.44%	4,546,400	129,168,416	5.78
2026-10-09	28.00	28.57	28.77	26.08	+1.56%	4,906,300	134,195,008	6.23
2026-10-08	29.23	28.13	29.49	27.80	-2.80%	3,394,300	96,865,720	4.31
2026-09-30	30.40	28.94	30.40	28.78	-3.85%	3,389,200	99,157,200	4.31
2026-09-29	30.54	30.10	30.63	29.60	+2.52%	3,458,300	103,987,176	4.39
2026-09-28	30.74	29.36	30.91	29.08	-4.74%	2,894,700	85,894,632	3.68
2026-09-24	31.05	30.82	31.56	30.78	-1.56%	2,687,500	83,528,520	3.41
2026-09-23	31.36	31.31	32.23	31.00	-0.25%	4,280,500	134,734,208	5.44
2026-09-22	31.65	31.39	32.17	30.97	+1.03%	4,404,400	139,275,136	5.60
2026-09-21	30.75	31.07	31.30	30.75	+1.30%	3,484,600	108,123,960	4.43
2026-09-18	30.33	30.67	31.10	30.15	+1.79%	3,792,300	116,180,944	4.82
2026-09-17	29.69	30.13	30.93	29.65	+0.87%	3,492,700	105,583,016	4.44
2026-09-16	29.35	29.87	30.17	29.29	+1.01%	3,093,400	92,002,936	3.93
2026-09-15	29.98	29.57	30.45	29.49	-2.44%	3,158,000	94,498,520	4.01
2026-09-14	30.58	30.31	30.99	29.83	-1.78%	3,014,900	91,569,672	3.83
2026-09-11	31.16	30.86	31.37	30.10	-2.47%	3,953,300	121,134,344	5.02
2026-09-10	32.38	31.64	32.63	31.51	-3.03%	4,579,600	145,450,816	5.82
2026-09-09	33.97	32.63	34.33	32.41	-4.95%	7,334,700	242,233,952	9.32
2026-09-08	33.56	34.33	35.67	33.08	+2.69%	10,195,700	352,649,600	12.95
2026-09-07	32.10	33.43	34.90	31.98	+2.89%	9,788,700	333,416,160	12.44
2026-09-04	33.49	32.49	34.37	32.22	-1.55%	5,838,700	195,593,472	7.42
2026-09-03	35.00	33.00	35.29	32.69	-0.96%	5,855,700	196,160,160	7.44
2026-09-02	33.59	33.32	33.99	33.20	-1.94%	2,865,500	96,065,688	3.64
2026-09-01	35.34	33.98	35.38	33.08	-1.93%	5,257,300	178,199,328	6.68
2026-08-31	31.50	34.65	34.88	31.39	+6.45%	7,284,100	247,840,480	9.25
2026-08-28	33.42	32.55	34.23	32.55	-0.46%	5,446,100	181,912,432	6.92
2026-08-27	32.01	32.70	33.08	32.00	+1.46%	3,625,200	117,884,192	4.61
2026-08-26	32.97	32.23	33.55	31.52	-3.50%	4,327,200	139,665,248	5.50

需要全历史数据与程序化访问？查看凡拓数创日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301313 获取全部历史日线。