致欧科技
sz301376 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）
21.47
涨跌幅
-0.37%
成交量
2,075,100 股
成交额
44,972,252 元
换手率
1.07%
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 | 21.70 | 21.47 | 22.07 | 21.24 | -0.37% | 2,075,100 | 44,972,252 | 1.07 |
| 2026-10-13 | 21.33 | 21.55 | 21.74 | 20.90 | -0.23% | 2,727,500 | 58,149,220 | 1.41 |
| 2026-10-12 | 21.74 | 21.60 | 22.39 | 21.28 | +0.51% | 4,051,300 | 88,904,608 | 2.09 |
| 2026-10-09 | 21.66 | 21.49 | 21.88 | 20.86 | -1.78% | 3,764,600 | 80,237,808 | 1.94 |
| 2026-10-08 | 22.60 | 21.88 | 22.90 | 18.00 | -1.75% | 4,220,900 | 93,638,440 | 2.18 |
| 2026-09-30 | 22.52 | 22.27 | 22.65 | 22.03 | -0.09% | 2,122,400 | 47,392,708 | 1.10 |
| 2026-09-29 | 22.33 | 22.29 | 22.81 | 22.04 | -1.59% | 2,865,000 | 63,991,236 | 1.48 |
| 2026-09-28 | 23.27 | 22.65 | 23.39 | 22.31 | -0.88% | 4,036,800 | 91,705,200 | 2.08 |
| 2026-09-24 | 22.83 | 22.85 | 22.99 | 22.57 | +0.75% | 2,685,000 | 61,226,128 | 1.39 |
| 2026-09-23 | 22.67 | 22.68 | 22.95 | 22.33 | +0.09% | 2,634,800 | 59,848,520 | 1.36 |
| 2026-09-22 | 22.90 | 22.66 | 22.93 | 22.42 | -0.87% | 2,712,900 | 61,426,696 | 1.40 |
| 2026-09-21 | 22.30 | 22.86 | 22.89 | 22.10 | +1.83% | 3,712,700 | 84,268,128 | 1.92 |
| 2026-09-18 | 22.62 | 22.45 | 23.05 | 22.34 | -0.84% | 2,795,800 | 63,401,288 | 1.44 |
| 2026-09-17 | 22.51 | 22.64 | 22.77 | 22.39 | +0.44% | 2,808,000 | 63,428,728 | 1.45 |
| 2026-09-16 | 22.86 | 22.54 | 22.99 | 22.04 | -2.17% | 5,161,900 | 115,640,112 | 2.67 |
| 2026-09-15 | 22.44 | 23.04 | 23.26 | 22.31 | +2.72% | 4,624,600 | 106,124,840 | 2.39 |
| 2026-09-14 | 22.47 | 22.43 | 22.96 | 22.33 | -0.22% | 3,325,300 | 75,150,960 | 1.72 |
| 2026-09-11 | 22.88 | 22.48 | 22.88 | 22.13 | -2.77% | 4,174,900 | 93,580,848 | 2.16 |
| 2026-09-10 | 22.50 | 23.12 | 23.62 | 22.40 | +2.21% | 6,745,100 | 155,788,704 | 3.48 |
| 2026-09-09 | 22.03 | 22.62 | 22.85 | 21.81 | +2.54% | 6,438,300 | 144,916,320 | 3.32 |
| 2026-09-08 | 22.40 | 22.06 | 22.67 | 22.00 | -1.74% | 5,147,600 | 114,100,424 | 2.66 |
| 2026-09-07 | 23.80 | 22.45 | 24.00 | 22.08 | -5.67% | 9,416,900 | 213,036,576 | 4.86 |
| 2026-09-04 | 22.75 | 23.80 | 24.06 | 22.55 | +4.62% | 9,220,200 | 216,744,336 | 4.76 |
| 2026-09-03 | 22.23 | 22.75 | 23.23 | 22.08 | +2.39% | 5,069,200 | 115,724,648 | 2.62 |
| 2026-09-02 | 22.02 | 22.22 | 22.48 | 21.93 | -1.02% | 4,343,500 | 96,259,152 | 2.24 |
| 2026-09-01 | 21.22 | 22.45 | 22.66 | 21.22 | +5.70% | 9,195,500 | 205,110,032 | 4.75 |
| 2026-08-31 | 20.91 | 21.24 | 21.60 | 20.80 | +1.19% | 6,067,300 | 128,789,328 | 3.13 |
| 2026-08-28 | 20.45 | 20.99 | 21.26 | 20.20 | +2.29% | 6,153,800 | 127,832,576 | 3.18 |
| 2026-08-27 | 22.54 | 20.52 | 22.57 | 20.09 | -4.47% | 11,224,500 | 235,150,288 | 5.80 |
| 2026-08-26 | 20.82 | 21.48 | 21.60 | 20.26 | +2.19% | 4,796,900 | 101,373,696 | 2.48 |
需要全历史数据与程序化访问？
查看 致欧科技 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=sz301376 获取全部历史日线。