联动科技
sz301369 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）
106.90
涨跌幅
-3.96%
成交量
1,410,200 股
成交额
153,901,872 元
换手率
2.57%
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 | 111.15 | 106.90 | 111.91 | 106.90 | -3.96% | 1,410,200 | 153,901,872 | 2.57 |
| 2026-10-13 | 107.49 | 111.31 | 112.68 | 102.51 | +0.13% | 2,226,800 | 240,238,608 | 4.06 |
| 2026-10-12 | 116.50 | 111.17 | 116.63 | 110.64 | -4.58% | 2,694,800 | 303,720,608 | 4.91 |
| 2026-10-09 | 122.74 | 116.50 | 124.00 | 109.00 | -6.43% | 3,773,300 | 436,153,248 | 6.88 |
| 2026-10-08 | 136.69 | 124.50 | 137.36 | 123.12 | -9.61% | 3,185,300 | 409,811,520 | 5.81 |
| 2026-09-30 | 142.00 | 137.73 | 147.99 | 137.50 | -2.33% | 3,149,000 | 446,158,976 | 5.74 |
| 2026-09-29 | 139.19 | 141.01 | 144.40 | 138.71 | +1.08% | 2,948,600 | 416,219,168 | 5.38 |
| 2026-09-28 | 146.45 | 139.51 | 150.80 | 139.08 | -6.63% | 5,498,300 | 792,802,240 | 10.02 |
| 2026-09-24 | 153.40 | 149.41 | 155.36 | 141.24 | -3.97% | 6,197,800 | 923,561,536 | 11.30 |
| 2026-09-23 | 137.23 | 155.59 | 157.99 | 137.00 | +13.38% | 5,259,700 | 778,972,288 | 9.59 |
| 2026-09-22 | 138.74 | 137.23 | 146.66 | 136.07 | +0.68% | 2,885,800 | 406,699,808 | 5.26 |
| 2026-09-21 | 138.84 | 136.30 | 141.00 | 135.55 | -1.48% | 2,039,400 | 280,203,584 | 3.72 |
| 2026-09-18 | 134.89 | 138.35 | 140.00 | 131.90 | +5.46% | 2,677,800 | 365,105,920 | 4.88 |
| 2026-09-17 | 130.96 | 131.19 | 133.69 | 130.01 | -0.84% | 1,604,800 | 211,601,440 | 2.93 |
| 2026-09-16 | 128.01 | 132.30 | 135.79 | 124.89 | +4.63% | 2,462,000 | 321,523,392 | 4.49 |
| 2026-09-15 | 123.52 | 126.45 | 129.72 | 123.02 | +1.39% | 1,868,100 | 237,127,600 | 3.41 |
| 2026-09-14 | 121.00 | 124.72 | 126.63 | 119.02 | +1.56% | 1,493,000 | 184,518,512 | 2.72 |
| 2026-09-11 | 123.30 | 122.80 | 124.67 | 117.56 | -1.68% | 1,725,400 | 209,258,816 | 3.15 |
| 2026-09-10 | 125.68 | 124.90 | 127.67 | 123.13 | -0.94% | 1,258,100 | 157,479,088 | 2.29 |
| 2026-09-09 | 127.27 | 126.09 | 130.50 | 125.02 | -0.06% | 1,480,500 | 189,056,816 | 2.70 |
| 2026-09-08 | 127.43 | 126.17 | 130.50 | 124.90 | -1.49% | 1,575,400 | 200,971,696 | 2.87 |
| 2026-09-07 | 123.93 | 128.08 | 131.01 | 122.93 | +5.03% | 2,297,000 | 292,410,912 | 4.19 |
| 2026-09-04 | 130.00 | 121.95 | 131.80 | 120.50 | -5.52% | 1,720,600 | 215,236,400 | 3.14 |
| 2026-09-03 | 129.81 | 129.08 | 133.38 | 127.16 | +0.45% | 1,389,600 | 179,511,664 | 2.53 |
| 2026-09-02 | 129.00 | 128.50 | 131.65 | 126.78 | -2.42% | 1,449,100 | 186,161,536 | 2.64 |
| 2026-09-01 | 137.60 | 131.69 | 139.14 | 130.78 | -4.78% | 1,780,000 | 236,677,296 | 3.24 |
| 2026-08-31 | 132.68 | 138.30 | 138.98 | 130.82 | +1.88% | 1,827,100 | 247,132,768 | 3.33 |
| 2026-08-28 | 142.69 | 135.75 | 143.34 | 135.75 | -4.92% | 2,472,900 | 342,928,288 | 4.51 |
| 2026-08-27 | 130.00 | 142.77 | 143.87 | 130.00 | +10.16% | 3,125,200 | 435,077,984 | 5.70 |
| 2026-08-26 | 131.00 | 129.60 | 134.28 | 125.62 | -0.05% | 1,892,400 | 244,307,856 | 3.45 |
需要全历史数据与程序化访问？
查看 联动科技 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=sz301369 获取全部历史日线。