荣旗科技

sz301360 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）

55.60

涨跌幅

-1.59%

成交量

1,978,300 股

成交额

111,519,200 元

换手率

5.81%

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	57.20	55.60	58.10	55.08	-1.59%	1,978,300	111,519,200	5.81
2026-10-13	55.23	56.50	57.41	52.80	+0.48%	1,834,400	101,070,056	5.39
2026-10-12	55.40	56.23	57.77	55.01	+0.95%	2,082,400	117,685,592	6.11
2026-10-09	58.20	55.70	58.30	52.80	-5.18%	2,687,100	148,554,048	7.89
2026-10-08	59.62	58.74	62.33	58.15	-1.48%	2,402,800	144,281,600	7.06
2026-09-30	61.70	59.62	62.80	59.55	-2.93%	1,557,800	94,325,968	4.57
2026-09-29	62.00	61.42	63.39	61.02	-1.82%	1,513,700	94,192,416	4.44
2026-09-28	66.06	62.56	66.36	61.44	-4.71%	2,281,000	143,810,880	6.70
2026-09-24	67.60	65.65	67.69	65.41	-3.43%	2,312,100	153,055,392	6.79
2026-09-23	69.50	67.98	70.80	66.90	-3.57%	3,797,300	258,276,832	11.15
2026-09-22	65.80	70.50	72.34	65.80	+9.30%	4,495,100	316,019,744	13.20
2026-09-21	63.84	64.50	64.99	63.51	+1.34%	2,390,400	153,723,280	7.02
2026-09-18	60.86	63.65	64.80	60.31	+5.64%	3,490,000	219,809,168	10.25
2026-09-17	58.98	60.25	61.23	58.38	+1.79%	3,161,500	189,625,792	9.28
2026-09-16	55.19	59.19	59.58	54.64	+7.15%	3,252,700	186,678,416	9.55
2026-09-15	55.21	55.24	56.36	54.02	-0.45%	1,841,300	101,921,792	5.41
2026-09-14	51.83	55.49	56.15	51.49	+5.74%	2,479,500	135,608,016	7.28
2026-09-11	53.02	52.48	53.95	50.21	-3.08%	2,233,900	116,094,120	6.56
2026-09-10	57.58	54.15	58.38	53.21	-0.91%	2,564,100	139,427,616	7.53
2026-09-09	53.98	54.65	55.46	53.62	+1.02%	1,454,100	79,347,080	4.27
2026-09-08	55.47	54.10	55.56	53.80	-2.43%	1,445,800	78,805,040	4.25
2026-09-07	53.63	55.45	55.85	53.56	+3.47%	1,675,500	92,393,096	4.92
2026-09-04	55.86	53.59	56.60	53.16	-4.06%	2,043,600	111,826,664	6.00
2026-09-03	55.33	55.86	56.58	53.71	+1.01%	2,725,900	150,223,936	8.00
2026-09-02	56.00	55.30	56.25	54.37	-1.27%	1,500,000	83,214,464	4.40
2026-09-01	57.86	56.01	58.86	55.22	-4.42%	2,510,500	141,227,232	7.37
2026-08-31	55.69	58.60	58.88	55.49	+4.14%	2,942,000	169,506,256	8.64
2026-08-28	54.72	56.27	57.60	53.51	+1.42%	3,418,400	192,132,864	10.04
2026-08-27	54.23	55.48	55.63	53.20	+2.40%	2,568,700	140,156,496	7.54
2026-08-26	54.15	54.18	56.55	52.74	-0.59%	2,991,000	161,236,224	8.78

需要全历史数据与程序化访问？查看荣旗科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301360 获取全部历史日线。