凌玮科技
sz301373 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）
107.00
涨跌幅
+6.15%
成交量
8,940,800 股
成交额
959,346,368 元
换手率
12.84%
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 | 101.09 | 107.00 | 112.23 | 100.82 | +6.15% | 8,940,800 | 959,346,368 | 12.84 |
| 2026-10-13 | 93.34 | 100.80 | 102.13 | 89.70 | +2.44% | 6,644,200 | 640,039,232 | 9.54 |
| 2026-10-12 | 106.16 | 98.40 | 106.70 | 98.02 | -7.78% | 5,882,900 | 592,100,416 | 8.45 |
| 2026-10-09 | 113.46 | 106.70 | 113.46 | 101.50 | -6.89% | 7,840,000 | 833,487,616 | 11.26 |
| 2026-10-08 | 116.90 | 114.60 | 123.99 | 113.00 | -3.82% | 5,751,900 | 676,743,936 | 8.26 |
| 2026-09-30 | 132.87 | 119.15 | 132.87 | 118.50 | -9.92% | 7,549,100 | 929,074,304 | 10.84 |
| 2026-09-29 | 120.22 | 132.27 | 137.60 | 119.21 | +7.96% | 8,266,000 | 1,063,305,600 | 11.87 |
| 2026-09-28 | 135.50 | 122.52 | 135.99 | 121.30 | -10.36% | 8,165,700 | 1,040,500,096 | 11.72 |
| 2026-09-24 | 134.15 | 136.68 | 139.84 | 127.08 | +0.98% | 11,165,000 | 1,506,103,168 | 16.03 |
| 2026-09-23 | 122.55 | 135.35 | 137.00 | 121.00 | +13.02% | 11,966,200 | 1,562,983,808 | 17.18 |
| 2026-09-22 | 125.56 | 119.76 | 127.89 | 119.01 | -3.09% | 8,739,500 | 1,072,347,136 | 12.55 |
| 2026-09-21 | 118.00 | 123.58 | 126.12 | 117.20 | +4.34% | 11,341,800 | 1,383,859,072 | 16.28 |
| 2026-09-18 | 121.00 | 118.44 | 122.19 | 115.87 | -1.18% | 8,248,300 | 975,055,744 | 11.84 |
| 2026-09-17 | 128.00 | 119.85 | 128.60 | 119.55 | -6.37% | 10,933,800 | 1,349,680,000 | 15.70 |
| 2026-09-16 | 112.88 | 128.00 | 131.44 | 108.90 | +16.79% | 15,245,700 | 1,808,663,168 | 21.89 |
| 2026-09-15 | 102.62 | 109.60 | 117.94 | 101.50 | +11.52% | 14,290,200 | 1,586,829,184 | 20.52 |
| 2026-09-14 | 95.11 | 98.28 | 100.27 | 92.55 | +0.78% | 4,061,100 | 394,063,264 | 5.83 |
| 2026-09-11 | 97.15 | 97.52 | 98.60 | 91.88 | -1.59% | 6,124,300 | 584,368,384 | 8.79 |
| 2026-09-10 | 98.01 | 99.10 | 104.27 | 98.01 | -1.08% | 6,552,100 | 662,259,520 | 9.41 |
| 2026-09-09 | 97.21 | 100.18 | 103.58 | 97.21 | +3.12% | 6,162,200 | 620,842,048 | 8.85 |
| 2026-09-08 | 101.40 | 97.15 | 103.58 | 96.66 | -5.51% | 5,188,900 | 515,007,744 | 7.45 |
| 2026-09-07 | 96.66 | 102.81 | 104.84 | 96.60 | +7.40% | 6,492,500 | 652,964,160 | 9.32 |
| 2026-09-04 | 99.22 | 95.73 | 104.32 | 94.41 | -3.51% | 5,668,300 | 559,880,384 | 8.14 |
| 2026-09-03 | 105.81 | 99.21 | 107.48 | 97.28 | -4.79% | 6,263,700 | 624,364,032 | 8.99 |
| 2026-09-02 | 105.00 | 104.20 | 110.06 | 101.00 | -1.82% | 6,515,500 | 684,666,112 | 9.35 |
| 2026-09-01 | 110.51 | 106.13 | 111.00 | 103.00 | -3.96% | 7,183,600 | 757,515,328 | 10.31 |
| 2026-08-31 | 108.00 | 110.51 | 115.68 | 105.80 | -1.01% | 7,445,900 | 830,032,192 | 10.69 |
| 2026-08-28 | 117.98 | 111.64 | 118.90 | 111.30 | -4.42% | 10,398,400 | 1,199,108,480 | 14.93 |
| 2026-08-27 | 103.32 | 116.80 | 117.50 | 99.00 | +17.79% | 13,458,600 | 1,461,145,856 | 19.32 |
| 2026-08-26 | 95.00 | 99.16 | 99.50 | 90.14 | +4.39% | 7,056,900 | 677,414,592 | 10.13 |
需要全历史数据与程序化访问？
查看 凌玮科技 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=sz301373 获取全部历史日线。