熵基科技
sz301330 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）
25.17
涨跌幅
-1.02%
成交量
1,816,700 股
成交额
45,836,068 元
换手率
0.89%
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 | 25.38 | 25.17 | 25.56 | 25.01 | -1.02% | 1,816,700 | 45,836,068 | 0.89 |
| 2026-10-13 | 25.30 | 25.43 | 25.78 | 24.72 | -0.70% | 2,389,200 | 60,267,052 | 1.17 |
| 2026-10-12 | 25.53 | 25.61 | 25.74 | 24.93 | -0.27% | 2,895,800 | 73,431,608 | 1.41 |
| 2026-10-09 | 24.70 | 25.68 | 25.82 | 23.63 | +3.84% | 3,800,100 | 94,025,960 | 1.86 |
| 2026-10-08 | 25.30 | 24.73 | 25.62 | 24.54 | -2.18% | 1,975,900 | 49,296,028 | 0.97 |
| 2026-09-30 | 26.00 | 25.28 | 26.00 | 25.28 | -1.52% | 2,042,400 | 51,959,696 | 1.00 |
| 2026-09-29 | 25.75 | 25.67 | 26.03 | 25.40 | +0.35% | 2,178,400 | 56,114,952 | 1.06 |
| 2026-09-28 | 25.91 | 25.58 | 26.40 | 25.46 | -1.35% | 2,824,400 | 72,984,072 | 1.38 |
| 2026-09-24 | 25.88 | 25.93 | 26.48 | 25.88 | -0.27% | 2,316,000 | 60,577,856 | 1.13 |
| 2026-09-23 | 25.90 | 26.00 | 26.13 | 25.62 | +0.39% | 2,299,000 | 59,534,236 | 1.12 |
| 2026-09-22 | 26.00 | 25.90 | 26.25 | 25.83 | -0.19% | 2,789,100 | 72,655,376 | 1.36 |
| 2026-09-21 | 25.85 | 25.95 | 26.25 | 25.74 | +0.86% | 2,638,300 | 68,613,664 | 1.29 |
| 2026-09-18 | 25.62 | 25.73 | 25.93 | 25.60 | +1.06% | 2,547,100 | 65,584,184 | 1.24 |
| 2026-09-17 | 25.00 | 25.46 | 25.57 | 24.83 | +1.84% | 3,200,100 | 81,117,016 | 1.56 |
| 2026-09-16 | 24.68 | 25.00 | 25.19 | 24.32 | +1.26% | 2,655,100 | 65,849,328 | 1.30 |
| 2026-09-15 | 25.20 | 24.69 | 26.24 | 24.62 | -2.57% | 3,572,700 | 89,741,832 | 1.75 |
| 2026-09-14 | 23.95 | 25.34 | 25.40 | 23.91 | +5.32% | 3,899,200 | 96,983,048 | 1.91 |
| 2026-09-11 | 24.20 | 24.06 | 24.30 | 23.80 | -1.43% | 2,170,400 | 52,106,880 | 1.06 |
| 2026-09-10 | 24.90 | 24.41 | 24.90 | 24.36 | -2.01% | 1,981,200 | 48,594,932 | 0.97 |
| 2026-09-09 | 25.55 | 24.91 | 25.55 | 24.78 | -2.47% | 2,586,200 | 64,758,664 | 1.26 |
| 2026-09-08 | 25.56 | 25.54 | 25.88 | 25.39 | -0.47% | 2,558,400 | 65,462,096 | 1.25 |
| 2026-09-07 | 25.71 | 25.66 | 25.86 | 25.51 | -0.16% | 2,936,800 | 75,433,824 | 1.43 |
| 2026-09-04 | 25.88 | 25.70 | 26.46 | 25.59 | -0.08% | 4,340,300 | 113,284,744 | 2.12 |
| 2026-09-03 | 25.83 | 25.72 | 26.19 | 25.50 | -0.08% | 4,006,300 | 103,515,576 | 1.96 |
| 2026-09-02 | 25.62 | 25.74 | 25.95 | 25.42 | -0.96% | 3,211,800 | 82,410,744 | 1.57 |
| 2026-09-01 | 25.75 | 25.99 | 26.43 | 25.57 | +1.01% | 5,945,000 | 155,271,568 | 2.90 |
| 2026-08-31 | 25.01 | 25.73 | 25.97 | 25.01 | +0.67% | 6,674,500 | 170,273,360 | 3.26 |
| 2026-08-28 | 24.71 | 25.56 | 26.81 | 24.70 | +6.59% | 9,996,300 | 257,823,600 | 4.88 |
| 2026-08-27 | 24.10 | 23.98 | 24.20 | 23.92 | -0.29% | 1,586,700 | 38,164,616 | 0.78 |
| 2026-08-26 | 24.20 | 24.05 | 24.34 | 23.90 | +0.08% | 1,279,300 | 30,838,024 | 0.63 |
需要全历史数据与程序化访问？
查看 熵基科技 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=sz301330 获取全部历史日线。