绿通科技

sz301322 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）

38.75

涨跌幅

-1.87%

成交量

1,590,600 股

成交额

62,129,740 元

换手率

1.47%

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	39.49	38.75	39.86	38.37	-1.87%	1,590,600	62,129,740	1.47
2026-10-13	38.22	39.49	40.51	36.36	+1.91%	2,927,800	112,338,160	2.71
2026-10-12	39.08	38.75	40.20	38.68	-2.69%	2,060,400	80,978,032	1.91
2026-10-09	40.39	39.82	40.50	36.88	-1.17%	3,317,600	128,324,312	3.08
2026-10-08	42.60	40.29	42.81	39.39	-5.02%	3,045,300	123,808,520	2.82
2026-09-30	44.44	42.42	45.50	42.29	-3.92%	3,745,900	163,092,992	3.47
2026-09-29	43.55	44.15	44.65	42.31	+1.38%	3,686,300	159,712,640	3.42
2026-09-28	48.41	43.55	48.50	43.32	-7.95%	5,405,200	243,842,064	5.01
2026-09-24	44.50	47.31	49.78	44.50	+5.09%	9,398,800	447,025,120	8.71
2026-09-23	44.10	45.02	45.56	43.28	+2.34%	3,266,600	145,144,400	3.03
2026-09-22	44.47	43.99	45.24	43.78	-0.68%	2,385,200	106,197,552	2.21
2026-09-21	45.24	44.29	45.88	43.45	-2.32%	4,349,100	193,291,440	4.03
2026-09-18	44.40	45.34	45.61	43.75	+4.09%	3,737,400	167,880,160	3.46
2026-09-17	43.00	43.56	44.57	42.95	+0.07%	2,914,700	127,359,664	2.70
2026-09-16	41.96	43.53	43.82	41.51	+3.37%	3,309,200	142,544,032	3.07
2026-09-15	41.83	42.11	43.09	41.59	+0.00%	2,429,800	102,959,264	2.25
2026-09-14	39.00	42.11	42.69	38.10	+4.91%	4,375,400	179,693,984	4.06
2026-09-11	42.80	40.14	43.07	39.85	-7.23%	5,803,700	238,633,312	5.38
2026-09-10	46.52	43.27	46.79	42.69	-5.13%	8,233,100	358,993,792	7.63
2026-09-09	43.06	45.61	46.23	42.40	+11.33%	10,066,000	448,004,416	9.33
2026-09-08	41.48	40.97	41.90	39.51	-1.04%	4,497,900	182,565,952	4.17
2026-09-07	39.80	41.40	42.03	39.33	+4.94%	4,935,800	201,421,248	4.58
2026-09-04	40.70	39.45	40.96	38.98	-1.62%	2,434,700	97,084,672	2.26
2026-09-03	40.37	40.10	41.37	39.91	-0.67%	2,293,800	92,807,920	2.13
2026-09-02	40.22	40.37	40.64	38.94	+0.37%	2,076,600	82,544,896	1.92
2026-09-01	41.97	40.22	41.99	39.49	-2.97%	2,718,400	109,781,904	2.52
2026-08-31	40.50	41.45	41.66	39.84	+1.47%	2,791,300	113,450,112	2.59
2026-08-28	43.01	40.85	43.43	40.79	-3.93%	2,991,900	125,054,688	2.77
2026-08-27	41.41	42.52	42.75	40.95	+2.75%	3,416,100	143,800,384	3.17
2026-08-26	40.75	41.38	41.95	39.60	+1.55%	4,436,400	180,818,112	4.11

需要全历史数据与程序化访问？查看绿通科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301322 获取全部历史日线。