星源卓镁

sz301398 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）

34.90

涨跌幅

-0.23%

成交量

1,208,000 股

成交额

42,206,884 元

换手率

1.11%

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	34.80	34.90	35.74	34.31	-0.23%	1,208,000	42,206,884	1.11
2026-10-13	33.97	34.98	35.25	32.85	+0.89%	1,808,200	61,480,908	1.66
2026-10-12	35.85	34.67	36.12	34.50	-4.99%	2,480,300	86,718,432	2.27
2026-10-09	36.79	36.49	37.25	33.75	-0.84%	4,769,400	168,816,656	4.37
2026-10-08	38.48	36.80	40.65	36.23	-3.16%	5,018,000	190,312,032	4.60
2026-09-30	38.46	38.00	38.90	37.72	-1.20%	1,041,900	39,883,732	0.95
2026-09-29	37.76	38.46	39.13	37.53	+1.21%	1,255,800	48,338,792	1.15
2026-09-28	39.13	38.00	39.50	37.81	-1.35%	2,592,600	100,113,192	2.37
2026-09-24	39.01	38.52	40.10	38.52	-2.63%	1,379,900	54,185,136	1.26
2026-09-23	40.30	39.56	40.39	38.98	-1.22%	1,179,500	46,549,688	1.08
2026-09-22	39.86	40.05	40.79	39.00	+2.27%	2,150,200	86,149,408	1.97
2026-09-21	37.11	39.16	39.86	37.10	+4.96%	2,317,400	90,306,216	2.12
2026-09-18	37.10	37.31	38.08	36.96	+0.57%	1,467,900	55,045,152	1.34
2026-09-17	37.78	37.10	37.80	36.63	-0.27%	1,305,600	48,569,416	1.20
2026-09-16	36.68	37.20	37.35	36.05	+0.35%	1,346,400	49,500,376	1.23
2026-09-15	35.96	37.07	37.17	35.45	+3.92%	1,956,500	71,484,616	1.79
2026-09-14	35.92	35.67	36.44	35.38	-1.14%	1,062,200	38,191,456	0.97
2026-09-11	36.61	36.08	36.96	35.82	-2.67%	1,265,400	45,801,460	1.16
2026-09-10	37.93	37.07	38.13	36.93	-2.60%	1,463,500	54,606,384	1.34
2026-09-09	38.25	38.06	39.92	37.81	-0.89%	1,536,600	59,317,668	1.41
2026-09-08	37.99	38.40	38.94	36.83	-0.10%	2,672,100	101,319,360	2.45
2026-09-07	35.70	38.44	38.49	35.04	+7.68%	3,781,000	140,747,216	3.46
2026-09-04	36.16	35.70	37.20	35.37	-0.42%	2,760,800	100,274,064	2.53
2026-09-03	36.36	35.85	37.20	35.60	+0.45%	1,682,700	60,954,720	1.54
2026-09-02	34.93	35.69	36.97	34.93	+0.90%	2,276,500	82,079,016	2.08
2026-09-01	35.66	35.37	36.36	35.18	-0.81%	2,633,300	93,792,672	2.41
2026-08-31	32.77	35.66	35.94	32.46	+6.77%	4,671,600	163,975,968	4.28
2026-08-28	32.00	33.40	34.35	31.31	+4.80%	3,188,000	106,431,808	2.92
2026-08-27	31.50	31.87	32.03	30.71	+0.16%	2,184,700	68,814,464	2.00
2026-08-26	32.23	31.82	32.45	31.50	-0.56%	2,887,000	92,252,200	2.64

需要全历史数据与程序化访问？查看星源卓镁日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301398 获取全部历史日线。