南王科技

sz301355 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）

11.81

涨跌幅

-1.09%

成交量

4,387,100 股

成交额

52,438,240 元

换手率

3.10%

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	12.00	11.81	12.18	11.72	-1.09%	4,387,100	52,438,240	3.10
2026-10-13	11.63	11.94	12.11	11.42	+0.93%	5,421,400	63,949,436	3.83
2026-10-12	12.20	11.83	12.20	11.79	-1.58%	4,214,700	50,373,548	2.97
2026-10-09	12.20	12.02	12.25	11.59	-1.31%	6,013,900	71,447,408	4.24
2026-10-08	12.43	12.18	12.70	12.09	-2.56%	5,669,300	69,918,112	4.00
2026-09-30	12.30	12.50	12.64	12.22	+2.54%	4,985,800	62,175,380	3.52
2026-09-29	11.97	12.19	12.53	11.93	+1.16%	4,478,500	55,014,244	3.16
2026-09-28	11.98	12.05	12.26	11.92	+0.58%	4,195,100	50,642,576	2.96
2026-09-24	11.99	11.98	12.17	11.87	-0.83%	3,185,400	38,205,388	2.25
2026-09-23	12.06	12.08	12.20	11.86	-0.25%	3,398,400	40,815,860	2.40
2026-09-22	12.29	12.11	12.29	11.88	-1.22%	5,445,800	65,662,352	3.84
2026-09-21	11.71	12.26	12.33	11.71	+4.97%	6,819,300	83,049,912	4.81
2026-09-18	11.50	11.68	11.77	11.35	+1.92%	5,151,200	59,672,040	3.63
2026-09-17	11.31	11.46	11.48	11.21	+0.70%	4,123,300	46,788,992	2.91
2026-09-16	11.29	11.38	11.49	11.07	+1.25%	4,999,000	56,332,980	3.53
2026-09-15	11.50	11.24	11.65	11.22	-2.26%	6,415,300	72,884,256	4.53
2026-09-14	10.97	11.50	11.70	10.94	+4.93%	11,667,300	133,409,336	8.23
2026-09-11	11.47	10.96	11.63	10.87	-4.45%	10,689,500	119,439,768	7.54
2026-09-10	11.68	11.47	11.91	11.31	-0.69%	16,853,500	195,618,480	11.89
2026-09-09	11.11	11.55	12.14	11.08	+3.31%	21,703,300	253,179,024	15.31
2026-09-08	10.49	11.18	11.28	10.40	+6.68%	6,760,900	73,859,424	4.77
2026-09-07	10.34	10.48	10.58	10.28	+2.04%	4,370,500	45,706,936	3.08
2026-09-04	10.44	10.27	10.50	10.21	-0.68%	2,970,800	30,869,996	2.10
2026-09-03	10.52	10.34	10.59	10.31	-1.71%	2,557,700	26,605,098	1.80
2026-09-02	10.45	10.52	10.59	10.32	-0.19%	3,009,600	31,425,708	2.12
2026-09-01	10.33	10.54	10.77	10.33	+0.96%	4,564,500	48,113,576	3.22
2026-08-31	10.24	10.44	10.49	10.10	+1.16%	4,165,800	43,106,500	2.94
2026-08-28	10.22	10.32	10.38	10.18	+0.78%	1,938,100	19,957,872	1.37
2026-08-27	10.26	10.24	10.34	10.17	-0.49%	1,572,500	16,122,924	1.11
2026-08-26	10.27	10.29	10.35	10.19	+0.19%	2,385,800	24,541,404	1.68

需要全历史数据与程序化访问？查看南王科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301355 获取全部历史日线。