唯特偶
sz301319 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）
71.88
涨跌幅
-3.13%
成交量
4,339,800 股
成交额
317,676,640 元
换手率
3.16%
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 | 73.99 | 71.88 | 75.23 | 71.78 | -3.13% | 4,339,800 | 317,676,640 | 3.16 |
| 2026-10-13 | 70.30 | 74.20 | 75.59 | 67.78 | +2.86% | 7,158,000 | 514,361,120 | 5.21 |
| 2026-10-12 | 74.50 | 72.14 | 74.99 | 72.00 | -3.22% | 5,733,500 | 419,421,184 | 4.17 |
| 2026-10-09 | 77.90 | 74.54 | 78.06 | 69.89 | -4.31% | 7,745,900 | 569,295,552 | 5.63 |
| 2026-10-08 | 81.81 | 77.90 | 83.28 | 77.02 | -4.73% | 5,447,200 | 433,339,584 | 3.96 |
| 2026-09-30 | 88.00 | 81.77 | 88.58 | 81.50 | -5.10% | 6,818,300 | 569,304,896 | 4.96 |
| 2026-09-29 | 86.00 | 86.16 | 87.50 | 85.00 | -0.58% | 4,393,600 | 378,506,880 | 3.20 |
| 2026-09-28 | 95.30 | 86.66 | 95.33 | 85.82 | -9.09% | 6,905,800 | 612,033,536 | 5.02 |
| 2026-09-24 | 98.46 | 95.33 | 99.26 | 95.18 | -3.99% | 5,165,300 | 499,673,504 | 3.76 |
| 2026-09-23 | 98.51 | 99.29 | 100.56 | 97.00 | +1.36% | 7,171,400 | 710,767,744 | 5.22 |
| 2026-09-22 | 102.00 | 97.96 | 103.53 | 97.48 | -1.92% | 9,150,200 | 918,826,048 | 6.66 |
| 2026-09-21 | 100.03 | 99.88 | 102.50 | 98.45 | +0.80% | 9,385,400 | 942,072,640 | 6.83 |
| 2026-09-18 | 97.90 | 99.09 | 101.00 | 95.04 | +3.49% | 10,969,600 | 1,080,207,616 | 7.98 |
| 2026-09-17 | 100.01 | 95.75 | 100.01 | 95.35 | -4.68% | 10,188,200 | 991,043,456 | 7.41 |
| 2026-09-16 | 94.01 | 100.45 | 100.92 | 92.10 | +7.12% | 11,724,600 | 1,140,245,632 | 8.53 |
| 2026-09-15 | 90.58 | 93.77 | 97.45 | 90.32 | +2.92% | 8,688,900 | 819,710,272 | 6.32 |
| 2026-09-14 | 89.26 | 91.11 | 92.09 | 86.37 | +0.65% | 5,318,600 | 478,811,616 | 3.87 |
| 2026-09-11 | 90.85 | 90.52 | 91.50 | 86.40 | -1.72% | 6,097,400 | 544,801,536 | 4.44 |
| 2026-09-10 | 91.62 | 92.10 | 94.68 | 90.80 | -0.75% | 5,016,600 | 464,226,688 | 3.65 |
| 2026-09-09 | 96.01 | 92.80 | 97.29 | 91.82 | -1.80% | 6,524,200 | 614,362,560 | 4.75 |
| 2026-09-08 | 96.66 | 94.50 | 97.89 | 93.81 | -2.91% | 6,812,000 | 651,010,048 | 4.96 |
| 2026-09-07 | 91.50 | 97.33 | 97.85 | 90.86 | +6.76% | 9,853,600 | 936,151,680 | 7.17 |
| 2026-09-04 | 97.01 | 91.17 | 98.71 | 90.38 | -4.69% | 8,211,000 | 768,262,016 | 5.97 |
| 2026-09-03 | 97.01 | 95.66 | 98.50 | 94.20 | -0.35% | 6,116,100 | 586,856,256 | 4.45 |
| 2026-09-02 | 96.80 | 96.00 | 98.41 | 95.00 | -2.77% | 6,376,800 | 614,530,240 | 4.64 |
| 2026-09-01 | 106.30 | 98.74 | 106.66 | 98.00 | -6.33% | 9,401,500 | 935,484,288 | 6.84 |
| 2026-08-31 | 100.49 | 105.41 | 106.56 | 99.80 | +1.17% | 7,209,400 | 748,164,928 | 5.24 |
| 2026-08-28 | 106.01 | 104.19 | 107.99 | 103.83 | -2.48% | 8,944,300 | 944,886,336 | 6.51 |
| 2026-08-27 | 101.81 | 106.84 | 108.30 | 99.36 | +7.45% | 12,627,600 | 1,322,968,192 | 9.19 |
| 2026-08-26 | 102.23 | 99.43 | 102.77 | 95.55 | -1.77% | 8,488,700 | 839,212,992 | 6.17 |
需要全历史数据与程序化访问？
查看 唯特偶 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=sz301319 获取全部历史日线。