科瑞思
sz301314 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）
46.78
涨跌幅
+0.00%
成交量
0 股
成交额
0 元
换手率
0.00%
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 | 46.78 | 46.78 | 46.78 | 46.78 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-13 | 46.78 | 46.78 | 46.78 | 46.78 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-12 | 45.70 | 46.78 | 47.58 | 45.26 | +0.91% | 1,415,400 | 65,757,332 | 4.73 |
| 2026-10-09 | 48.51 | 46.36 | 48.51 | 44.91 | -3.48% | 1,437,100 | 66,821,688 | 4.80 |
| 2026-10-08 | 48.64 | 48.03 | 51.21 | 47.73 | -1.34% | 1,594,400 | 78,645,168 | 5.33 |
| 2026-09-30 | 50.55 | 48.68 | 51.64 | 48.50 | -4.66% | 1,697,600 | 84,925,256 | 5.67 |
| 2026-09-29 | 45.57 | 51.06 | 51.96 | 45.46 | +11.31% | 2,844,400 | 141,904,384 | 9.50 |
| 2026-09-28 | 48.99 | 45.87 | 48.99 | 45.37 | -5.81% | 1,036,400 | 48,117,116 | 3.46 |
| 2026-09-24 | 48.90 | 48.70 | 49.99 | 48.17 | -0.86% | 1,225,100 | 59,990,116 | 4.09 |
| 2026-09-23 | 48.33 | 49.12 | 49.50 | 46.49 | +3.30% | 1,184,400 | 57,259,300 | 3.96 |
| 2026-09-22 | 47.32 | 47.55 | 47.75 | 46.53 | +0.49% | 1,186,300 | 55,892,584 | 3.96 |
| 2026-09-21 | 44.80 | 47.32 | 48.40 | 44.80 | +5.63% | 1,670,700 | 78,928,352 | 5.58 |
| 2026-09-18 | 46.00 | 44.80 | 46.00 | 44.28 | +1.01% | 755,000 | 33,967,608 | 2.52 |
| 2026-09-17 | 43.26 | 44.35 | 44.73 | 42.42 | +1.72% | 758,000 | 33,192,948 | 2.53 |
| 2026-09-16 | 42.48 | 43.60 | 43.98 | 41.50 | +2.95% | 710,900 | 30,735,480 | 2.38 |
| 2026-09-15 | 43.35 | 42.35 | 43.78 | 42.21 | -2.76% | 591,100 | 25,322,958 | 1.97 |
| 2026-09-14 | 44.80 | 43.55 | 44.80 | 41.02 | +1.56% | 758,300 | 32,864,200 | 2.53 |
| 2026-09-11 | 42.93 | 42.88 | 43.25 | 41.26 | -1.13% | 808,300 | 34,304,976 | 2.70 |
| 2026-09-10 | 43.80 | 43.37 | 43.97 | 43.00 | -1.21% | 742,000 | 32,264,928 | 2.48 |
| 2026-09-09 | 44.60 | 43.90 | 45.23 | 43.81 | -1.48% | 774,000 | 34,449,440 | 2.59 |
| 2026-09-08 | 46.26 | 44.56 | 46.48 | 44.14 | -3.67% | 1,374,100 | 61,634,664 | 4.59 |
| 2026-09-07 | 46.75 | 46.26 | 47.20 | 44.83 | -0.22% | 895,100 | 41,610,740 | 2.99 |
| 2026-09-04 | 47.80 | 46.36 | 47.80 | 45.90 | -1.09% | 1,139,800 | 53,601,348 | 3.81 |
| 2026-09-03 | 45.78 | 46.87 | 47.79 | 45.59 | +2.56% | 1,659,500 | 77,821,120 | 5.54 |
| 2026-09-02 | 45.53 | 45.70 | 45.88 | 44.80 | +0.37% | 697,200 | 31,667,430 | 2.33 |
| 2026-09-01 | 46.40 | 45.53 | 46.88 | 45.41 | -2.11% | 748,100 | 34,315,720 | 2.50 |
| 2026-08-31 | 45.08 | 46.51 | 46.59 | 44.85 | +1.93% | 987,500 | 45,367,620 | 3.30 |
| 2026-08-28 | 45.17 | 45.63 | 48.88 | 44.89 | -0.15% | 1,533,400 | 71,594,104 | 5.12 |
| 2026-08-27 | 44.00 | 45.70 | 45.91 | 43.80 | +3.21% | 1,142,800 | 51,308,952 | 3.82 |
| 2026-08-26 | 43.68 | 44.28 | 44.79 | 42.64 | +1.37% | 822,600 | 35,979,172 | 2.75 |
需要全历史数据与程序化访问？
查看 科瑞思 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=sz301314 获取全部历史日线。