赛维时代
sz301381 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）
21.89
涨跌幅
-1.88%
成交量
3,050,300 股
成交额
67,234,264 元
换手率
0.75%
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 | 22.09 | 21.89 | 22.38 | 21.84 | -1.88% | 3,050,300 | 67,234,264 | 0.75 |
| 2026-10-13 | 21.71 | 22.31 | 22.62 | 21.40 | +1.41% | 5,286,200 | 116,522,688 | 1.30 |
| 2026-10-12 | 23.11 | 22.00 | 23.19 | 22.00 | -5.13% | 5,975,900 | 132,745,800 | 1.47 |
| 2026-10-09 | 22.62 | 23.19 | 23.30 | 22.18 | +2.25% | 5,603,100 | 127,207,600 | 1.38 |
| 2026-10-08 | 22.99 | 22.68 | 23.09 | 22.20 | -1.90% | 7,382,500 | 166,411,024 | 1.82 |
| 2026-09-30 | 23.38 | 23.12 | 23.50 | 23.02 | -0.94% | 3,842,200 | 88,992,056 | 0.95 |
| 2026-09-29 | 23.90 | 23.34 | 24.00 | 23.02 | -2.06% | 4,058,700 | 94,943,808 | 1.00 |
| 2026-09-28 | 24.39 | 23.83 | 24.65 | 23.62 | -1.53% | 4,968,400 | 119,162,736 | 1.22 |
| 2026-09-24 | 24.68 | 24.20 | 24.77 | 24.14 | -2.14% | 4,893,600 | 119,335,432 | 1.21 |
| 2026-09-23 | 24.98 | 24.73 | 24.99 | 24.45 | -1.00% | 5,226,000 | 128,864,176 | 1.29 |
| 2026-09-22 | 24.29 | 24.98 | 25.11 | 24.29 | +2.38% | 7,934,800 | 197,258,640 | 1.95 |
| 2026-09-21 | 24.07 | 24.40 | 24.59 | 23.93 | +1.62% | 8,573,100 | 207,910,832 | 2.11 |
| 2026-09-18 | 24.01 | 24.01 | 24.55 | 23.92 | +0.00% | 9,904,000 | 239,490,592 | 2.44 |
| 2026-09-17 | 22.75 | 24.01 | 24.38 | 22.56 | +5.12% | 12,382,400 | 295,323,360 | 3.05 |
| 2026-09-16 | 22.16 | 22.84 | 23.25 | 21.82 | +4.20% | 6,849,300 | 155,317,136 | 1.69 |
| 2026-09-15 | 22.13 | 21.92 | 22.74 | 21.72 | -2.32% | 4,285,600 | 94,777,200 | 1.06 |
| 2026-09-14 | 23.00 | 22.44 | 23.26 | 22.32 | -0.71% | 6,603,800 | 149,743,712 | 1.63 |
| 2026-09-11 | 22.23 | 22.60 | 22.88 | 21.00 | +1.85% | 7,615,000 | 166,908,496 | 1.88 |
| 2026-09-10 | 22.61 | 22.19 | 22.77 | 22.07 | -3.02% | 3,674,700 | 81,903,528 | 0.90 |
| 2026-09-09 | 22.95 | 22.88 | 23.10 | 22.69 | -0.09% | 2,887,900 | 66,071,248 | 0.71 |
| 2026-09-08 | 23.26 | 22.90 | 23.26 | 22.66 | -1.55% | 4,889,000 | 111,706,064 | 1.20 |
| 2026-09-07 | 23.03 | 23.26 | 23.50 | 22.90 | +0.48% | 4,123,700 | 95,608,728 | 1.02 |
| 2026-09-04 | 23.23 | 23.15 | 23.78 | 22.97 | -0.22% | 5,472,900 | 127,699,872 | 1.35 |
| 2026-09-03 | 23.48 | 23.20 | 23.65 | 23.06 | -0.22% | 3,395,400 | 79,147,104 | 0.84 |
| 2026-09-02 | 23.23 | 23.25 | 23.49 | 22.80 | -0.77% | 5,065,200 | 117,478,360 | 1.25 |
| 2026-09-01 | 23.70 | 23.43 | 23.95 | 23.33 | -1.80% | 4,676,200 | 110,446,032 | 1.15 |
| 2026-08-31 | 23.40 | 23.86 | 23.99 | 23.10 | +2.23% | 5,156,400 | 121,750,120 | 1.27 |
| 2026-08-28 | 23.50 | 23.34 | 24.00 | 23.16 | -1.35% | 6,367,300 | 150,429,008 | 1.57 |
| 2026-08-27 | 22.92 | 23.66 | 23.79 | 22.76 | +2.87% | 8,223,500 | 192,838,400 | 2.02 |
| 2026-08-26 | 23.36 | 23.00 | 23.67 | 23.00 | -1.29% | 3,885,400 | 90,052,376 | 0.96 |
需要全历史数据与程序化访问？
查看 赛维时代 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=sz301381 获取全部历史日线。