趣睡科技

sz301336 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）

38.62

涨跌幅

-1.55%

成交量

1,023,600 股

成交额

40,139,988 元

换手率

2.55%

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	39.23	38.62	39.62	38.61	-1.55%	1,023,600	40,139,988	2.55
2026-10-13	39.04	39.23	40.13	37.50	+0.80%	954,400	37,083,224	2.38
2026-10-12	39.99	38.92	40.34	38.81	-3.16%	830,200	32,646,360	2.07
2026-10-09	40.76	40.19	40.84	38.90	-1.18%	988,100	39,168,084	2.46
2026-10-08	41.67	40.67	42.24	40.27	-2.40%	860,900	35,310,780	2.14
2026-09-30	42.58	41.67	42.85	41.50	-1.21%	460,500	19,296,414	1.15
2026-09-29	41.50	42.18	42.60	41.48	+1.18%	691,200	29,123,984	1.72
2026-09-28	43.55	41.69	43.55	41.42	-4.27%	1,222,900	51,435,924	3.04
2026-09-24	43.34	43.55	44.34	43.34	-0.89%	832,500	36,382,608	2.07
2026-09-23	43.91	43.94	44.87	43.45	+0.07%	804,900	35,589,220	2.00
2026-09-22	44.83	43.91	45.09	43.54	-1.21%	986,200	43,600,068	2.46
2026-09-21	44.32	44.45	45.10	44.01	-0.36%	1,654,700	73,986,488	4.12
2026-09-18	41.80	44.61	44.70	41.60	+6.57%	1,870,500	81,923,640	4.66
2026-09-17	41.00	41.86	42.34	41.00	+1.18%	853,600	35,717,324	2.13
2026-09-16	41.25	41.37	41.86	40.81	-0.17%	625,400	25,902,078	1.56
2026-09-15	44.44	41.44	44.44	41.42	-1.22%	852,400	35,680,892	2.12
2026-09-14	43.14	41.95	43.14	41.21	-0.83%	1,169,400	49,096,464	2.91
2026-09-11	43.35	42.30	43.35	41.15	-2.42%	1,194,700	50,228,488	2.97
2026-09-10	44.00	43.35	44.22	42.72	-2.03%	962,000	41,789,416	2.40
2026-09-09	45.00	44.25	45.28	43.61	-1.23%	1,481,300	65,773,900	3.69
2026-09-08	43.18	44.80	45.17	42.67	+4.21%	2,611,100	115,918,552	6.50
2026-09-07	42.73	42.99	43.75	42.26	+1.27%	1,471,600	63,082,420	3.66
2026-09-04	41.09	42.45	43.18	40.73	+3.84%	2,238,900	94,176,488	5.57
2026-09-03	41.33	40.88	41.75	40.81	-1.14%	1,072,600	44,203,028	2.67
2026-09-02	41.19	41.35	41.84	40.44	-0.36%	1,318,400	54,338,372	3.28
2026-09-01	40.78	41.50	42.20	40.42	+1.77%	1,004,300	41,366,532	2.50
2026-08-31	40.71	40.78	40.79	39.71	+0.20%	1,336,500	53,664,488	3.33
2026-08-28	41.05	40.70	41.59	40.51	-1.19%	763,600	31,295,426	1.90
2026-08-27	40.90	41.19	41.35	40.54	-0.31%	879,200	35,999,296	2.19
2026-08-26	41.61	41.32	41.82	40.90	-0.22%	605,900	24,985,906	1.51

需要全历史数据与程序化访问？查看趣睡科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301336 获取全部历史日线。