鑫磊股份
sz301317 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）
38.80
涨跌幅
-3.63%
成交量
1,335,400 股
成交额
52,984,264 元
换手率
2.56%
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 | 40.30 | 38.80 | 40.78 | 38.67 | -3.63% | 1,335,400 | 52,984,264 | 2.56 |
| 2026-10-13 | 39.95 | 40.26 | 40.80 | 37.98 | -0.84% | 2,172,000 | 85,605,848 | 4.16 |
| 2026-10-12 | 42.18 | 40.60 | 42.37 | 40.56 | -3.56% | 1,970,100 | 81,479,744 | 3.77 |
| 2026-10-09 | 41.20 | 42.10 | 42.83 | 38.17 | +1.62% | 3,003,200 | 121,296,872 | 5.75 |
| 2026-10-08 | 43.59 | 41.43 | 44.05 | 40.78 | -4.98% | 1,892,700 | 79,093,856 | 3.63 |
| 2026-09-30 | 44.68 | 43.60 | 44.99 | 43.10 | -2.09% | 1,237,400 | 54,263,788 | 2.37 |
| 2026-09-29 | 44.31 | 44.53 | 44.97 | 43.16 | +0.38% | 1,428,500 | 63,448,440 | 2.74 |
| 2026-09-28 | 48.45 | 44.36 | 48.49 | 43.91 | -8.89% | 2,512,300 | 114,009,872 | 4.81 |
| 2026-09-24 | 50.93 | 48.69 | 50.93 | 48.52 | -3.93% | 1,350,900 | 66,778,392 | 2.59 |
| 2026-09-23 | 50.56 | 50.68 | 51.18 | 50.22 | +0.10% | 1,501,100 | 76,165,344 | 2.88 |
| 2026-09-22 | 52.53 | 50.63 | 52.53 | 50.54 | -2.30% | 2,295,400 | 118,030,656 | 4.40 |
| 2026-09-21 | 51.52 | 51.82 | 52.88 | 51.12 | +1.37% | 2,780,000 | 144,414,704 | 5.33 |
| 2026-09-18 | 50.12 | 51.12 | 51.48 | 49.15 | +1.89% | 2,701,200 | 136,478,032 | 5.17 |
| 2026-09-17 | 47.75 | 50.17 | 51.99 | 47.75 | +4.33% | 4,426,200 | 223,196,880 | 8.48 |
| 2026-09-16 | 45.82 | 48.09 | 48.19 | 45.01 | +5.11% | 2,176,000 | 101,680,256 | 4.17 |
| 2026-09-15 | 47.06 | 45.75 | 47.38 | 45.26 | -2.56% | 2,108,400 | 97,841,888 | 4.04 |
| 2026-09-14 | 47.93 | 46.95 | 48.66 | 45.60 | -1.37% | 2,618,500 | 123,111,064 | 5.02 |
| 2026-09-11 | 48.30 | 47.60 | 49.50 | 45.52 | -3.21% | 2,425,800 | 114,681,824 | 4.65 |
| 2026-09-10 | 48.89 | 49.18 | 49.69 | 48.03 | -0.65% | 1,938,400 | 94,943,456 | 3.71 |
| 2026-09-09 | 49.74 | 49.50 | 50.57 | 48.84 | -0.24% | 2,477,400 | 123,148,280 | 4.75 |
| 2026-09-08 | 50.54 | 49.62 | 51.28 | 48.70 | -1.88% | 3,187,800 | 159,031,312 | 6.11 |
| 2026-09-07 | 48.75 | 50.57 | 51.00 | 47.80 | +4.44% | 4,763,200 | 234,896,128 | 9.13 |
| 2026-09-04 | 49.48 | 48.42 | 51.13 | 47.97 | -0.55% | 6,462,700 | 319,643,104 | 12.38 |
| 2026-09-03 | 46.88 | 48.69 | 49.27 | 46.04 | +5.46% | 4,931,500 | 234,513,952 | 9.45 |
| 2026-09-02 | 45.00 | 46.17 | 47.37 | 44.02 | +1.36% | 3,490,200 | 160,921,520 | 6.69 |
| 2026-09-01 | 48.07 | 45.55 | 48.07 | 44.84 | -5.60% | 5,038,000 | 229,723,104 | 9.65 |
| 2026-08-31 | 43.93 | 48.25 | 48.28 | 43.93 | +7.51% | 4,975,300 | 229,431,776 | 9.53 |
| 2026-08-28 | 46.10 | 44.88 | 46.60 | 43.99 | -3.21% | 5,782,000 | 260,063,424 | 11.08 |
| 2026-08-27 | 40.32 | 46.37 | 46.51 | 40.20 | +14.21% | 7,341,300 | 322,092,928 | 14.06 |
| 2026-08-26 | 44.91 | 40.60 | 45.23 | 40.03 | -9.58% | 6,904,400 | 284,307,264 | 13.23 |
需要全历史数据与程序化访问？
查看 鑫磊股份 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=sz301317 获取全部历史日线。