溯联股份
sz301397 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）
19.95
涨跌幅
-2.83%
成交量
1,838,800 股
成交额
37,076,192 元
换手率
1.99%
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 | 20.48 | 19.95 | 20.68 | 19.85 | -2.83% | 1,838,800 | 37,076,192 | 1.99 |
| 2026-10-13 | 21.00 | 20.53 | 21.00 | 19.90 | -2.33% | 2,521,100 | 51,228,148 | 2.73 |
| 2026-10-12 | 21.20 | 21.02 | 21.35 | 20.93 | -1.18% | 1,082,200 | 22,818,856 | 1.17 |
| 2026-10-09 | 21.20 | 21.27 | 21.38 | 20.15 | -0.33% | 2,178,200 | 45,141,036 | 2.36 |
| 2026-10-08 | 22.10 | 21.34 | 22.26 | 21.16 | -2.91% | 2,037,800 | 44,024,584 | 2.20 |
| 2026-09-30 | 22.25 | 21.98 | 22.34 | 21.93 | -0.63% | 1,189,400 | 26,274,282 | 1.29 |
| 2026-09-29 | 22.30 | 22.12 | 22.57 | 22.11 | -0.76% | 1,081,600 | 24,133,192 | 1.17 |
| 2026-09-28 | 23.22 | 22.29 | 23.26 | 21.90 | -3.21% | 1,852,700 | 41,290,896 | 2.00 |
| 2026-09-24 | 23.23 | 23.03 | 23.30 | 22.96 | -1.07% | 1,062,500 | 24,583,866 | 1.15 |
| 2026-09-23 | 23.29 | 23.28 | 23.38 | 23.06 | -0.21% | 1,086,400 | 25,224,342 | 1.18 |
| 2026-09-22 | 23.70 | 23.33 | 23.88 | 23.15 | -0.93% | 1,908,000 | 44,743,988 | 2.06 |
| 2026-09-21 | 23.19 | 23.55 | 24.06 | 23.19 | +1.38% | 2,590,200 | 61,438,808 | 2.80 |
| 2026-09-18 | 22.54 | 23.23 | 23.55 | 22.53 | +4.17% | 3,644,700 | 84,139,808 | 3.94 |
| 2026-09-17 | 21.89 | 22.30 | 22.47 | 21.70 | +1.64% | 2,762,000 | 61,107,704 | 2.99 |
| 2026-09-16 | 21.61 | 21.94 | 22.26 | 21.38 | +1.43% | 2,232,300 | 48,711,132 | 2.41 |
| 2026-09-15 | 21.83 | 21.63 | 22.10 | 21.50 | -1.55% | 1,605,000 | 35,002,260 | 1.74 |
| 2026-09-14 | 21.60 | 21.97 | 22.21 | 21.31 | +2.23% | 2,375,600 | 51,886,840 | 2.57 |
| 2026-09-11 | 22.68 | 21.49 | 22.73 | 21.22 | -5.21% | 3,938,900 | 85,605,728 | 4.26 |
| 2026-09-10 | 23.39 | 22.67 | 23.58 | 22.50 | -3.53% | 2,695,900 | 61,546,864 | 2.92 |
| 2026-09-09 | 23.90 | 23.50 | 23.90 | 23.46 | -1.18% | 2,043,600 | 48,292,100 | 2.21 |
| 2026-09-08 | 24.56 | 23.78 | 24.56 | 23.63 | -2.54% | 3,816,700 | 91,124,616 | 4.13 |
| 2026-09-07 | 24.53 | 24.40 | 24.64 | 24.03 | -0.49% | 2,742,400 | 66,654,784 | 2.97 |
| 2026-09-04 | 25.73 | 24.52 | 25.80 | 24.37 | -4.37% | 4,948,100 | 123,850,152 | 5.35 |
| 2026-09-03 | 24.91 | 25.64 | 26.10 | 24.55 | +4.23% | 5,944,400 | 151,595,248 | 6.43 |
| 2026-09-02 | 24.69 | 24.60 | 24.84 | 24.07 | -1.20% | 2,537,000 | 62,261,648 | 2.74 |
| 2026-09-01 | 25.38 | 24.90 | 25.68 | 24.80 | -2.73% | 3,567,300 | 89,144,408 | 3.86 |
| 2026-08-31 | 24.59 | 25.60 | 25.69 | 24.51 | +3.35% | 4,309,900 | 109,440,168 | 4.66 |
| 2026-08-28 | 25.43 | 24.77 | 25.70 | 24.55 | -2.98% | 3,877,200 | 96,978,232 | 4.19 |
| 2026-08-27 | 24.50 | 25.53 | 25.83 | 23.81 | +3.15% | 6,550,200 | 163,268,832 | 7.08 |
| 2026-08-26 | 25.50 | 24.75 | 25.73 | 24.50 | -2.67% | 3,955,400 | 98,628,480 | 4.28 |
需要全历史数据与程序化访问？
查看 溯联股份 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=sz301397 获取全部历史日线。