蓝箭电子
sz301348 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）
19.53
涨跌幅
-3.46%
成交量
3,555,300 股
成交额
70,294,536 元
换手率
1.84%
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 | 20.09 | 19.53 | 20.23 | 19.51 | -3.46% | 3,555,300 | 70,294,536 | 1.84 |
| 2026-10-13 | 19.68 | 20.23 | 20.37 | 19.14 | +0.65% | 5,719,500 | 113,058,088 | 2.96 |
| 2026-10-12 | 20.10 | 20.10 | 20.48 | 19.65 | -0.94% | 4,824,300 | 96,933,632 | 2.49 |
| 2026-10-09 | 20.89 | 20.29 | 20.89 | 19.35 | -3.10% | 7,550,600 | 151,225,888 | 3.90 |
| 2026-10-08 | 21.54 | 20.94 | 22.00 | 20.70 | -3.23% | 5,356,400 | 113,643,672 | 2.77 |
| 2026-09-30 | 22.27 | 21.64 | 22.61 | 21.56 | -2.70% | 4,682,600 | 102,741,816 | 2.42 |
| 2026-09-29 | 21.84 | 22.24 | 22.64 | 21.84 | +1.32% | 4,863,900 | 108,505,336 | 2.51 |
| 2026-09-28 | 22.45 | 21.95 | 22.75 | 21.84 | -2.70% | 6,216,100 | 137,752,752 | 3.21 |
| 2026-09-24 | 22.58 | 22.56 | 23.00 | 22.47 | -0.66% | 6,359,000 | 144,598,048 | 3.29 |
| 2026-09-23 | 22.35 | 22.71 | 22.85 | 22.24 | +1.38% | 7,342,500 | 165,955,776 | 3.79 |
| 2026-09-22 | 22.93 | 22.40 | 22.98 | 22.30 | -0.49% | 7,075,900 | 159,898,768 | 3.66 |
| 2026-09-21 | 22.40 | 22.51 | 22.63 | 22.32 | +0.58% | 6,783,700 | 152,335,104 | 3.51 |
| 2026-09-18 | 22.13 | 22.38 | 22.58 | 22.10 | +2.71% | 9,425,100 | 210,793,216 | 4.87 |
| 2026-09-17 | 21.85 | 21.79 | 22.29 | 21.70 | -0.86% | 7,731,400 | 169,550,512 | 4.00 |
| 2026-09-16 | 20.90 | 21.98 | 22.07 | 20.86 | +4.07% | 10,053,900 | 218,477,424 | 5.20 |
| 2026-09-15 | 20.40 | 21.12 | 21.41 | 20.40 | +2.97% | 8,085,000 | 169,972,096 | 4.18 |
| 2026-09-14 | 20.14 | 20.51 | 20.62 | 20.05 | +0.24% | 3,803,300 | 77,697,464 | 1.97 |
| 2026-09-11 | 20.60 | 20.46 | 20.60 | 19.80 | -1.40% | 5,984,200 | 121,173,632 | 3.09 |
| 2026-09-10 | 20.70 | 20.75 | 21.10 | 20.58 | -0.72% | 4,038,500 | 84,129,856 | 2.09 |
| 2026-09-09 | 21.10 | 20.90 | 21.53 | 20.80 | -1.04% | 5,154,800 | 108,925,584 | 2.66 |
| 2026-09-08 | 21.29 | 21.12 | 21.50 | 21.06 | -0.80% | 5,305,900 | 112,735,848 | 2.74 |
| 2026-09-07 | 21.18 | 21.29 | 21.52 | 21.13 | +1.24% | 5,466,500 | 116,761,384 | 2.83 |
| 2026-09-04 | 21.76 | 21.03 | 21.92 | 20.87 | -2.32% | 6,318,400 | 135,404,624 | 3.27 |
| 2026-09-03 | 21.73 | 21.53 | 21.77 | 21.23 | +0.09% | 5,504,600 | 118,137,600 | 2.85 |
| 2026-09-02 | 21.44 | 21.51 | 21.65 | 21.27 | -0.88% | 4,944,500 | 106,261,632 | 2.56 |
| 2026-09-01 | 21.75 | 21.70 | 21.88 | 21.42 | -0.69% | 5,679,100 | 122,801,056 | 2.94 |
| 2026-08-31 | 21.00 | 21.85 | 21.92 | 20.94 | +1.96% | 6,546,800 | 141,191,472 | 3.38 |
| 2026-08-28 | 21.52 | 21.43 | 21.98 | 21.41 | -0.97% | 8,226,700 | 178,106,080 | 4.25 |
| 2026-08-27 | 21.13 | 21.64 | 21.64 | 20.94 | +5.30% | 12,255,700 | 261,809,296 | 6.33 |
| 2026-08-26 | 20.91 | 20.55 | 20.92 | 20.39 | -1.39% | 5,347,500 | 110,356,392 | 2.76 |
需要全历史数据与程序化访问？
查看 蓝箭电子 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=sz301348 获取全部历史日线。