卡莱特
sz301391 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）
40.17
涨跌幅
-2.07%
成交量
1,263,300 股
成交额
51,033,416 元
换手率
1.36%
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 | 40.81 | 40.17 | 41.20 | 39.79 | -2.07% | 1,263,300 | 51,033,416 | 1.36 |
| 2026-10-13 | 40.40 | 41.02 | 41.29 | 39.10 | -0.75% | 1,193,900 | 47,940,612 | 1.29 |
| 2026-10-12 | 41.64 | 41.33 | 42.20 | 40.62 | -0.84% | 1,288,300 | 53,286,116 | 1.39 |
| 2026-10-09 | 42.52 | 41.68 | 42.73 | 39.32 | -2.84% | 1,952,000 | 79,712,176 | 2.10 |
| 2026-10-08 | 43.83 | 42.90 | 45.15 | 42.25 | -2.30% | 1,010,800 | 44,154,564 | 1.09 |
| 2026-09-30 | 44.55 | 43.91 | 45.15 | 43.75 | -0.99% | 721,400 | 31,895,188 | 0.78 |
| 2026-09-29 | 44.11 | 44.35 | 44.98 | 43.68 | +0.64% | 847,500 | 37,657,616 | 0.91 |
| 2026-09-28 | 46.12 | 44.07 | 46.12 | 43.79 | -3.19% | 1,284,100 | 57,129,508 | 1.38 |
| 2026-09-24 | 46.17 | 45.52 | 46.99 | 45.45 | -2.11% | 831,000 | 38,242,788 | 0.90 |
| 2026-09-23 | 46.02 | 46.50 | 46.80 | 45.61 | +1.09% | 1,088,400 | 50,200,784 | 1.17 |
| 2026-09-22 | 45.85 | 46.00 | 47.17 | 45.51 | +0.72% | 1,250,600 | 57,878,764 | 1.35 |
| 2026-09-21 | 44.08 | 45.67 | 45.88 | 44.08 | +2.63% | 1,455,400 | 66,173,920 | 1.57 |
| 2026-09-18 | 43.70 | 44.50 | 44.84 | 43.20 | +3.71% | 1,076,100 | 47,713,144 | 1.16 |
| 2026-09-17 | 42.40 | 42.91 | 43.44 | 42.35 | +1.13% | 1,166,500 | 50,099,800 | 1.26 |
| 2026-09-16 | 41.44 | 42.43 | 43.00 | 41.15 | +1.87% | 1,244,900 | 52,621,052 | 1.34 |
| 2026-09-15 | 41.82 | 41.65 | 42.39 | 41.46 | -0.62% | 985,600 | 41,186,512 | 1.06 |
| 2026-09-14 | 41.68 | 41.91 | 42.60 | 41.10 | +0.24% | 1,643,100 | 68,845,712 | 1.77 |
| 2026-09-11 | 42.60 | 41.81 | 42.73 | 40.60 | -2.90% | 1,600,500 | 66,202,852 | 1.72 |
| 2026-09-10 | 44.52 | 43.06 | 44.52 | 42.86 | -3.26% | 956,500 | 41,420,324 | 1.03 |
| 2026-09-09 | 45.28 | 44.51 | 45.58 | 44.20 | -1.70% | 946,800 | 42,430,264 | 1.02 |
| 2026-09-08 | 46.00 | 45.28 | 46.00 | 44.99 | -1.26% | 1,254,600 | 56,975,088 | 1.35 |
| 2026-09-07 | 45.96 | 45.86 | 46.60 | 45.21 | +0.02% | 1,627,100 | 74,650,656 | 1.75 |
| 2026-09-04 | 46.96 | 45.85 | 47.90 | 45.46 | -1.48% | 1,405,700 | 66,064,200 | 1.51 |
| 2026-09-03 | 47.15 | 46.54 | 47.75 | 45.73 | -1.10% | 1,624,000 | 75,731,168 | 1.75 |
| 2026-09-02 | 47.60 | 47.06 | 48.17 | 46.53 | -2.53% | 2,080,500 | 98,062,208 | 2.24 |
| 2026-09-01 | 47.59 | 48.28 | 50.48 | 45.65 | +2.16% | 2,897,600 | 138,205,024 | 3.12 |
| 2026-08-31 | 45.26 | 47.26 | 47.89 | 45.15 | +2.58% | 1,653,400 | 77,905,816 | 1.78 |
| 2026-08-28 | 47.35 | 46.07 | 47.95 | 46.02 | -2.39% | 677,100 | 31,829,490 | 0.73 |
| 2026-08-27 | 46.39 | 47.20 | 47.60 | 45.70 | +1.64% | 693,800 | 32,513,460 | 0.75 |
| 2026-08-26 | 47.49 | 46.44 | 47.57 | 45.52 | -0.26% | 956,200 | 44,293,156 | 1.03 |
需要全历史数据与程序化访问？
查看 卡莱特 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=sz301391 获取全部历史日线。