经纬股份
sz301390 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）
37.51
涨跌幅
-4.77%
成交量
2,085,800 股
成交额
79,392,112 元
换手率
4.25%
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 | 38.90 | 37.51 | 39.26 | 37.40 | -4.77% | 2,085,800 | 79,392,112 | 4.25 |
| 2026-10-13 | 37.92 | 39.39 | 39.88 | 37.10 | +1.78% | 2,788,600 | 107,601,528 | 5.68 |
| 2026-10-12 | 39.95 | 38.70 | 40.00 | 38.30 | -2.86% | 2,100,000 | 81,668,392 | 4.28 |
| 2026-10-09 | 40.00 | 39.84 | 40.09 | 37.65 | -1.09% | 3,248,100 | 126,404,344 | 6.62 |
| 2026-10-08 | 39.81 | 40.28 | 40.69 | 39.30 | +1.97% | 3,022,900 | 121,129,568 | 6.16 |
| 2026-09-30 | 40.93 | 39.50 | 41.26 | 39.38 | -3.68% | 3,497,600 | 139,781,136 | 7.13 |
| 2026-09-29 | 40.19 | 41.01 | 41.32 | 39.80 | +2.04% | 3,610,000 | 147,321,232 | 7.36 |
| 2026-09-28 | 43.09 | 40.19 | 43.21 | 39.86 | -9.09% | 5,275,700 | 215,366,560 | 10.75 |
| 2026-09-24 | 42.65 | 44.21 | 44.88 | 41.17 | +2.13% | 7,121,500 | 308,689,472 | 14.52 |
| 2026-09-23 | 46.82 | 43.29 | 46.89 | 43.00 | -7.93% | 8,037,000 | 356,970,336 | 16.38 |
| 2026-09-22 | 49.10 | 47.02 | 50.99 | 46.76 | -6.69% | 9,880,700 | 480,793,696 | 20.14 |
| 2026-09-21 | 51.33 | 50.39 | 53.49 | 49.00 | -6.69% | 12,183,200 | 623,618,752 | 24.84 |
| 2026-09-18 | 54.00 | 54.00 | 54.00 | 54.00 | +20.00% | 4,423,600 | 238,877,744 | 9.02 |
| 2026-09-17 | 45.00 | 45.00 | 45.00 | 45.00 | +20.00% | 592,900 | 26,682,616 | 1.21 |
| 2026-09-16 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-15 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-14 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-11 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-10 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-09 | 36.80 | 37.50 | 37.89 | 36.22 | +1.90% | 1,305,600 | 48,660,248 | 2.66 |
| 2026-09-08 | 36.31 | 36.80 | 38.12 | 36.00 | +0.08% | 2,050,300 | 75,883,936 | 4.18 |
| 2026-09-07 | 35.93 | 36.77 | 36.90 | 35.40 | +2.34% | 2,144,900 | 77,714,240 | 4.37 |
| 2026-09-04 | 34.12 | 35.93 | 35.95 | 33.88 | +5.30% | 1,887,600 | 66,420,628 | 3.85 |
| 2026-09-03 | 34.56 | 34.12 | 35.10 | 33.66 | -1.27% | 1,492,000 | 50,930,248 | 3.04 |
| 2026-09-02 | 33.14 | 34.56 | 34.80 | 32.72 | +4.10% | 1,374,000 | 46,756,480 | 2.80 |
| 2026-09-01 | 33.97 | 33.20 | 34.33 | 32.95 | -2.24% | 1,205,100 | 40,308,216 | 2.46 |
| 2026-08-31 | 31.60 | 33.96 | 34.36 | 31.60 | +5.83% | 1,808,400 | 60,621,800 | 3.69 |
| 2026-08-28 | 30.93 | 32.09 | 32.50 | 30.90 | +3.55% | 1,355,100 | 43,314,484 | 2.76 |
| 2026-08-27 | 31.40 | 30.99 | 31.94 | 30.76 | -3.25% | 1,069,100 | 33,234,336 | 2.18 |
| 2026-08-26 | 31.82 | 32.03 | 32.29 | 31.67 | +0.98% | 698,600 | 22,387,990 | 1.42 |
需要全历史数据与程序化访问？
查看 经纬股份 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=sz301390 获取全部历史日线。