挖金客

sz301380 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）

32.80

涨跌幅

-0.61%

成交量

2,013,400 股

成交额

66,492,408 元

换手率

2.44%

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	33.00	32.80	33.40	32.60	-0.61%	2,013,400	66,492,408	2.44
2026-10-13	31.50	33.00	33.31	30.99	+2.64%	3,015,700	97,551,560	3.66
2026-10-12	32.79	32.15	32.79	31.13	-2.40%	2,530,200	80,473,384	3.07
2026-10-09	33.30	32.94	33.49	30.97	-1.02%	3,789,400	121,990,640	4.60
2026-10-08	33.68	33.28	33.90	33.00	-1.39%	2,323,000	77,730,464	2.82
2026-09-30	33.96	33.75	34.00	33.00	-0.74%	2,828,600	94,718,808	3.43
2026-09-29	33.83	34.00	34.50	33.42	+0.44%	3,048,500	103,569,800	3.70
2026-09-28	34.50	33.85	34.56	33.35	-1.88%	2,433,900	82,213,512	2.96
2026-09-24	34.16	34.50	34.63	33.56	+1.00%	2,963,400	101,307,632	3.60
2026-09-23	34.29	34.16	34.33	33.92	-0.38%	1,707,500	58,275,688	2.07
2026-09-22	34.27	34.29	34.80	34.00	+0.06%	3,015,600	103,606,192	3.66
2026-09-21	33.54	34.27	34.28	33.21	+2.42%	3,116,800	105,232,472	3.78
2026-09-18	32.50	33.46	33.60	32.34	+3.30%	3,816,100	126,252,568	4.63
2026-09-17	32.29	32.39	32.80	31.50	+0.31%	2,644,800	84,960,848	3.21
2026-09-16	30.54	32.29	32.40	30.34	+4.70%	3,714,300	117,534,936	4.51
2026-09-15	31.78	30.84	31.99	30.30	-3.63%	2,545,100	78,707,504	3.09
2026-09-14	32.29	32.00	32.30	31.25	-0.90%	3,276,600	104,146,528	3.98
2026-09-11	32.78	32.29	32.78	31.63	-2.15%	2,737,500	87,803,112	3.32
2026-09-10	32.56	33.00	33.12	31.90	+1.35%	3,371,200	109,920,624	4.09
2026-09-09	32.09	32.56	32.80	31.81	+1.46%	3,498,500	113,167,512	4.25
2026-09-08	32.38	32.09	32.57	31.82	-1.11%	2,275,300	72,998,928	2.76
2026-09-07	32.81	32.45	33.00	31.96	-1.10%	3,168,800	102,881,328	3.85
2026-09-04	32.90	32.81	33.96	32.45	+0.03%	4,338,000	144,594,080	5.27
2026-09-03	33.00	32.80	33.21	32.14	+0.24%	3,330,400	108,761,144	4.04
2026-09-02	32.69	32.72	32.88	31.82	+0.00%	3,774,500	122,301,024	4.58
2026-09-01	32.50	32.72	33.20	32.01	+1.14%	4,417,600	144,349,424	5.36
2026-08-31	30.52	32.35	32.66	30.05	+4.96%	5,133,500	162,543,424	6.23
2026-08-28	30.40	30.82	31.08	30.03	+1.38%	3,685,900	113,199,584	4.48
2026-08-27	30.74	30.40	30.90	29.82	-1.94%	3,026,600	91,474,128	3.68
2026-08-26	31.26	31.00	31.30	29.98	+0.85%	3,667,700	112,498,632	4.45

需要全历史数据与程序化访问？查看挖金客日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301380 获取全部历史日线。