信音电子

sz301329 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）

18.78

涨跌幅

-3.40%

成交量

1,658,800 股

成交额

31,547,108 元

换手率

2.51%

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	19.44	18.78	19.44	18.73	-3.40%	1,658,800	31,547,108	2.51
2026-10-13	19.05	19.44	19.62	18.28	+1.09%	2,922,700	55,573,176	4.43
2026-10-12	19.48	19.23	19.54	19.03	-1.28%	2,019,300	38,940,752	3.06
2026-10-09	19.79	19.48	19.79	18.55	-1.67%	4,325,500	82,625,184	6.55
2026-10-08	20.41	19.81	20.77	19.65	-2.46%	3,045,500	61,126,956	4.61
2026-09-30	20.71	20.31	20.96	20.05	-1.88%	2,822,800	57,507,948	4.27
2026-09-29	19.90	20.70	21.06	19.62	+3.86%	4,135,200	85,032,400	6.26
2026-09-28	20.66	19.93	20.66	19.47	-3.06%	3,425,800	68,320,384	5.19
2026-09-24	20.84	20.56	21.00	20.55	-1.81%	2,577,800	53,486,032	3.90
2026-09-23	20.89	20.94	21.42	20.68	-0.29%	4,537,900	95,246,896	6.87
2026-09-22	20.86	21.00	21.00	20.75	+0.33%	3,055,100	63,759,796	4.63
2026-09-21	20.91	20.93	21.12	20.85	+0.24%	3,790,100	79,448,032	5.74
2026-09-18	21.03	20.88	21.15	20.72	-0.24%	4,700,200	98,265,416	7.12
2026-09-17	20.54	20.93	21.27	20.43	+1.36%	6,926,900	144,858,128	10.49
2026-09-16	20.76	20.65	20.81	20.36	+0.44%	5,774,000	118,877,712	8.74
2026-09-15	20.04	20.56	21.08	20.02	+1.98%	7,738,300	160,257,296	11.72
2026-09-14	18.88	20.16	20.22	18.82	+5.44%	5,517,300	110,033,848	8.35
2026-09-11	19.11	19.12	19.30	18.62	-0.73%	2,533,100	48,133,192	3.84
2026-09-10	19.62	19.26	19.62	19.24	-1.88%	1,790,000	34,679,772	2.71
2026-09-09	19.68	19.63	19.89	19.51	+0.05%	2,009,800	39,631,420	3.04
2026-09-08	19.70	19.62	19.82	19.55	-0.15%	2,090,700	41,093,972	3.17
2026-09-07	19.43	19.65	19.85	19.43	+0.61%	2,290,800	45,074,616	3.47
2026-09-04	19.88	19.53	20.18	19.41	-1.26%	2,968,800	58,953,308	4.50
2026-09-03	20.29	19.78	20.38	19.65	-1.30%	3,160,700	62,932,832	4.79
2026-09-02	19.85	20.04	20.25	19.83	-0.69%	4,192,800	83,881,632	6.35
2026-09-01	19.86	20.18	20.78	19.50	+1.66%	6,608,500	132,843,040	10.01
2026-08-31	19.29	19.85	19.96	19.25	+2.21%	3,298,300	64,938,296	4.99
2026-08-28	19.32	19.42	19.60	19.28	+0.52%	2,317,500	45,072,352	3.51
2026-08-27	18.87	19.32	19.44	18.87	+1.85%	3,003,500	57,838,468	4.55
2026-08-26	19.07	18.97	19.46	18.70	-1.04%	3,618,000	68,895,896	5.48

需要全历史数据与程序化访问？查看信音电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301329 获取全部历史日线。