众智科技

sz301361 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）

28.30

涨跌幅

+2.72%

成交量

2,810,600 股

成交额

78,395,640 元

换手率

4.99%

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	27.49	28.30	28.34	26.73	+2.72%	2,810,600	78,395,640	4.99
2026-10-13	27.13	27.55	27.81	26.32	+0.62%	1,690,800	45,703,228	3.00
2026-10-12	27.67	27.38	28.04	27.33	-1.05%	1,852,300	51,249,648	3.29
2026-10-09	27.40	27.67	27.70	26.71	+1.10%	1,833,200	50,073,468	3.25
2026-10-08	27.23	27.37	27.62	26.85	+0.81%	1,169,100	31,978,934	2.08
2026-09-30	27.34	27.15	27.98	27.02	-0.26%	1,153,900	31,592,092	2.05
2026-09-29	26.78	27.22	27.32	26.71	+1.64%	759,000	20,586,500	1.35
2026-09-28	27.07	26.78	27.31	26.50	-1.36%	783,200	20,942,468	1.39
2026-09-24	26.86	27.15	27.66	26.86	+0.26%	1,436,200	39,339,128	2.55
2026-09-23	27.30	27.08	27.33	26.85	-0.18%	696,200	18,823,104	1.24
2026-09-22	27.59	27.13	27.59	27.03	-0.07%	822,800	22,379,804	1.46
2026-09-21	26.88	27.15	27.30	26.78	+0.97%	1,040,700	28,190,188	1.85
2026-09-18	26.10	26.89	27.70	26.10	+3.50%	1,763,400	47,859,216	3.13
2026-09-17	25.80	25.98	26.22	25.56	-0.19%	580,700	15,027,941	1.03
2026-09-16	25.55	26.03	26.15	25.36	+1.76%	648,100	16,760,687	1.15
2026-09-15	25.82	25.58	26.11	25.58	-1.95%	638,000	16,458,431	1.13
2026-09-14	25.84	26.09	26.37	25.62	+1.60%	789,900	20,633,952	1.40
2026-09-11	26.28	25.68	26.28	25.40	-2.06%	867,300	22,257,256	1.54
2026-09-10	26.42	26.22	26.51	26.10	-1.43%	463,000	12,179,577	0.82
2026-09-09	26.84	26.60	26.92	26.43	-0.86%	899,300	23,938,430	1.60
2026-09-08	26.91	26.83	27.07	26.64	-0.30%	562,500	15,142,130	1.00
2026-09-07	27.42	26.91	27.42	26.87	+0.00%	806,500	21,796,798	1.43
2026-09-04	27.17	26.91	27.77	26.78	-0.44%	1,261,700	34,565,928	2.24
2026-09-03	27.37	27.03	27.62	26.93	-0.77%	739,500	20,153,028	1.31
2026-09-02	27.01	27.24	27.44	26.63	+0.37%	985,100	26,653,178	1.75
2026-09-01	27.45	27.14	27.58	27.01	-0.84%	866,500	23,602,626	1.54
2026-08-31	26.83	27.37	27.46	26.75	+1.22%	742,400	20,210,728	1.32
2026-08-28	26.94	27.04	27.24	26.82	-0.07%	732,300	19,837,624	1.30
2026-08-27	27.12	27.06	27.35	26.80	-0.81%	912,900	24,664,224	1.62
2026-08-26	27.21	27.28	27.58	26.93	+0.81%	1,092,900	29,880,058	1.94

需要全历史数据与程序化访问？查看众智科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301361 获取全部历史日线。