敷尔佳

sz301371 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）

20.74

涨跌幅

-2.17%

成交量

3,956,000 股

成交额

82,788,104 元

换手率

5.07%

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	21.16	20.74	21.32	20.67	-2.17%	3,956,000	82,788,104	5.07
2026-10-13	20.74	21.20	21.40	20.44	+1.63%	4,677,700	98,081,248	6.00
2026-10-12	21.28	20.86	21.34	20.72	-1.79%	2,624,800	55,083,836	3.37
2026-10-09	20.60	21.24	21.28	20.50	+3.21%	3,611,100	75,636,392	4.63
2026-10-08	20.81	20.58	21.02	20.44	-1.11%	1,896,500	39,302,396	2.43
2026-09-30	20.68	20.81	20.91	20.61	+1.07%	1,603,600	33,378,140	2.06
2026-09-29	20.58	20.59	20.75	20.50	-0.10%	1,422,200	29,338,470	1.82
2026-09-28	20.90	20.61	21.05	20.53	-1.29%	1,559,900	32,253,810	2.00
2026-09-24	21.14	20.88	21.28	20.86	-1.23%	1,648,800	34,710,364	2.11
2026-09-23	21.25	21.14	21.37	21.08	-0.52%	1,948,200	41,327,640	2.50
2026-09-22	21.23	21.25	21.38	21.10	+0.09%	2,711,700	57,537,632	3.48
2026-09-21	20.87	21.23	21.26	20.83	+2.02%	3,370,500	71,082,952	4.32
2026-09-18	20.53	20.81	21.19	20.53	+1.76%	4,138,100	86,415,592	5.31
2026-09-17	20.55	20.45	20.59	20.35	-0.44%	1,688,300	34,507,140	2.17
2026-09-16	20.35	20.54	20.56	20.19	+0.98%	1,954,400	39,964,932	2.51
2026-09-15	20.55	20.34	20.57	20.28	-1.02%	1,271,400	25,909,910	1.63
2026-09-14	20.32	20.55	20.57	20.28	+0.69%	1,594,100	32,591,950	2.04
2026-09-11	20.80	20.41	20.80	20.22	-2.11%	2,723,800	55,617,904	3.49
2026-09-10	21.08	20.85	21.15	20.76	-1.60%	2,853,000	59,589,012	3.66
2026-09-09	21.53	21.19	21.65	21.01	-2.08%	3,642,200	77,397,440	4.67
2026-09-08	21.46	21.64	21.70	21.35	+0.65%	2,939,800	63,440,604	3.77
2026-09-07	21.73	21.50	21.79	21.38	-0.83%	3,350,600	72,124,928	4.30
2026-09-04	21.55	21.68	22.09	21.50	+0.42%	4,740,300	103,535,144	6.08
2026-09-03	21.50	21.59	21.85	21.48	+0.56%	3,272,200	70,923,872	4.20
2026-09-02	21.45	21.47	21.62	21.10	-0.37%	3,429,100	73,375,168	4.40
2026-09-01	21.44	21.55	21.84	21.40	+0.61%	4,944,200	106,819,408	6.34
2026-08-31	21.70	21.42	21.81	21.30	-1.97%	4,096,200	87,812,280	5.25
2026-08-28	22.00	21.85	22.00	21.76	-0.68%	2,319,300	50,694,428	2.97
2026-08-27	21.60	22.00	22.02	21.43	+1.15%	4,106,000	89,226,816	5.27
2026-08-26	21.40	21.75	21.88	21.33	+0.42%	4,126,700	89,609,960	5.29

需要全历史数据与程序化访问？查看敷尔佳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301371 获取全部历史日线。