控制台 登录/注册

通行宝

sz301339 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）
11.28
涨跌幅
-2.93%
成交量
4,470,900 股
成交额
50,866,020 元
换手率
0.78%
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 11.56 11.28 11.66 11.25 -2.93% 4,470,900 50,866,020 0.78
2026-10-13 11.58 11.62 11.89 11.45 -0.77% 6,823,100 79,405,008 1.19
2026-10-12 11.88 11.71 11.88 11.57 -1.43% 6,406,900 74,870,584 1.12
2026-10-09 11.93 11.88 12.08 11.52 -0.67% 6,905,500 81,264,968 1.20
2026-10-08 12.31 11.96 12.40 11.80 -2.37% 9,328,300 112,603,616 1.63
2026-09-30 12.50 12.25 12.61 12.05 -2.55% 8,359,800 103,147,688 1.46
2026-09-29 12.33 12.57 12.85 12.24 -0.32% 11,434,600 143,179,392 1.99
2026-09-28 13.34 12.61 13.58 12.50 -6.25% 18,750,400 241,779,392 3.27
2026-09-24 12.25 13.45 13.88 12.25 +11.16% 35,938,400 476,733,376 6.27
2026-09-23 11.87 12.10 12.18 11.71 +1.85% 8,091,200 96,639,432 1.41
2026-09-22 11.62 11.88 11.94 11.62 +2.41% 8,083,700 95,326,080 1.41
2026-09-21 11.04 11.60 11.74 11.01 +4.98% 10,261,400 117,857,936 1.79
2026-09-18 10.97 11.05 11.15 10.97 +0.73% 3,246,300 35,899,800 0.57
2026-09-17 10.88 10.97 11.02 10.76 +0.37% 3,208,600 35,024,344 0.56
2026-09-16 10.85 10.93 10.97 10.75 +0.18% 3,054,300 33,184,888 0.53
2026-09-15 11.00 10.91 11.16 10.90 -1.45% 3,142,600 34,558,788 0.55
2026-09-14 11.22 11.07 11.36 10.99 -1.77% 5,071,600 56,374,112 0.88
2026-09-11 11.12 11.27 11.39 10.88 +1.53% 6,724,700 74,718,088 1.17
2026-09-10 11.05 11.10 11.22 10.90 +0.63% 4,913,400 54,574,348 0.86
2026-09-09 11.33 11.03 11.33 10.98 -2.56% 7,813,700 86,772,408 1.36
2026-09-08 11.36 11.32 11.48 10.96 +4.81% 10,421,700 116,343,024 1.82
2026-09-07 10.94 10.80 11.06 10.80 -1.64% 4,360,000 47,371,148 0.76
2026-09-04 11.07 10.98 11.22 10.93 +0.18% 4,121,200 45,765,784 0.72
2026-09-03 11.07 10.96 11.22 10.95 -0.99% 3,460,400 38,248,704 0.60
2026-09-02 11.23 11.07 11.31 11.00 -2.55% 5,381,500 59,789,788 0.94
2026-09-01 11.26 11.36 11.48 11.18 -0.70% 8,489,000 96,218,368 1.48
2026-08-31 11.11 11.44 11.80 10.90 +2.60% 10,511,200 119,668,464 1.83
2026-08-28 11.16 11.15 11.20 11.11 +0.09% 2,020,600 22,543,758 0.35
2026-08-27 11.12 11.14 11.18 11.06 +0.09% 1,803,200 20,047,820 0.31
2026-08-26 11.15 11.13 11.25 11.01 +0.09% 1,995,100 22,274,126 0.35
需要全历史数据与程序化访问？ 查看 通行宝 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=sz301339 获取全部历史日线。