蜂助手

sz301382 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）

31.53

涨跌幅

-2.84%

成交量

5,337,200 股

成交额

169,921,648 元

换手率

2.26%

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	32.38	31.53	32.38	31.33	-2.84%	5,337,200	169,921,648	2.26
2026-10-13	32.03	32.45	33.11	31.14	-0.70%	7,231,900	231,806,800	3.06
2026-10-12	33.60	32.68	33.60	32.35	-2.71%	5,724,200	187,767,792	2.42
2026-10-09	33.60	33.59	33.98	32.00	+0.12%	10,366,500	343,070,080	4.39
2026-10-08	36.00	33.55	36.13	33.51	-7.65%	14,047,400	487,722,784	5.94
2026-09-30	39.00	36.33	39.77	36.25	-9.11%	21,749,100	821,887,424	9.20
2026-09-29	38.50	39.97	40.50	36.50	+6.05%	28,297,800	1,095,492,864	11.97
2026-09-28	39.25	37.69	39.35	36.20	-3.23%	13,070,200	486,847,200	5.53
2026-09-24	38.54	38.95	39.87	38.06	+0.88%	14,386,700	559,750,144	6.09
2026-09-23	38.00	38.61	38.68	37.60	+1.61%	12,320,900	471,795,264	5.21
2026-09-22	37.74	38.00	38.16	37.17	+2.54%	11,604,600	437,129,280	4.91
2026-09-21	37.35	37.06	37.63	36.85	-0.94%	7,992,000	296,632,960	3.38
2026-09-18	36.64	37.41	38.59	36.28	+2.69%	13,948,100	519,488,672	5.90
2026-09-17	36.10	36.43	37.65	35.90	+1.50%	10,531,700	386,610,144	4.46
2026-09-16	35.92	35.89	36.39	35.28	-0.08%	6,175,700	221,660,048	2.61
2026-09-15	36.50	35.92	37.14	35.88	-1.64%	6,873,900	249,950,816	2.91
2026-09-14	34.39	36.52	36.76	34.10	+6.16%	11,435,600	409,800,864	4.84
2026-09-11	35.30	34.40	35.50	33.50	-3.23%	8,435,700	288,942,784	3.57
2026-09-10	35.50	35.55	35.99	35.15	-0.75%	4,315,100	153,709,584	1.83
2026-09-09	36.59	35.82	37.06	35.41	-1.67%	9,115,500	328,387,456	3.86
2026-09-08	37.18	36.43	37.86	36.30	-2.28%	8,223,800	304,227,552	3.48
2026-09-07	37.30	37.28	37.50	36.65	+1.03%	6,520,900	242,341,184	2.76
2026-09-04	37.82	36.90	38.49	36.61	-1.44%	9,801,500	369,754,240	4.15
2026-09-03	38.11	37.44	38.30	36.92	-1.11%	6,999,300	262,332,192	2.96
2026-09-02	37.48	37.86	38.42	37.19	-0.50%	7,103,500	268,274,896	3.01
2026-09-01	38.85	38.05	38.98	37.68	-2.26%	8,459,100	323,106,368	3.58
2026-08-31	36.75	38.93	39.18	36.50	+4.09%	11,825,800	453,216,576	5.00
2026-08-28	38.05	37.40	39.48	37.38	-2.55%	15,399,900	589,827,840	6.52
2026-08-27	38.51	38.38	39.75	37.36	+1.05%	15,277,600	585,974,592	6.46
2026-08-26	39.38	37.98	39.44	37.79	-3.01%	8,303,700	318,052,928	3.51

需要全历史数据与程序化访问？查看蜂助手日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301382 获取全部历史日线。