开创电气
sz301448 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）
44.44
涨跌幅
-3.66%
成交量
1,197,500 股
成交额
54,203,264 元
换手率
1.69%
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 | 47.13 | 44.44 | 47.13 | 44.44 | -3.66% | 1,197,500 | 54,203,264 | 1.69 |
| 2026-10-13 | 46.00 | 46.13 | 47.74 | 45.12 | +0.20% | 1,577,300 | 72,844,800 | 2.23 |
| 2026-10-12 | 48.68 | 46.04 | 48.85 | 46.01 | -5.68% | 1,709,900 | 80,578,432 | 2.41 |
| 2026-10-09 | 48.35 | 48.81 | 49.46 | 47.09 | +1.73% | 1,663,600 | 80,086,528 | 2.35 |
| 2026-10-08 | 50.39 | 47.98 | 50.41 | 47.61 | -5.76% | 2,659,600 | 129,236,136 | 3.75 |
| 2026-09-30 | 53.69 | 50.91 | 53.69 | 50.64 | -4.12% | 2,030,700 | 105,461,592 | 2.86 |
| 2026-09-29 | 54.36 | 53.10 | 54.71 | 52.18 | -0.36% | 2,189,900 | 117,079,632 | 3.09 |
| 2026-09-28 | 52.57 | 53.29 | 53.75 | 51.14 | +3.36% | 2,474,100 | 129,451,904 | 3.49 |
| 2026-09-24 | 53.99 | 51.56 | 53.99 | 51.31 | -5.05% | 2,293,100 | 119,864,296 | 3.23 |
| 2026-09-23 | 51.98 | 54.30 | 54.90 | 50.75 | +6.45% | 4,150,600 | 222,115,680 | 5.86 |
| 2026-09-22 | 51.01 | 51.01 | 52.25 | 50.03 | +1.53% | 3,138,000 | 161,060,336 | 4.43 |
| 2026-09-21 | 48.90 | 50.24 | 51.79 | 48.32 | +4.02% | 2,471,000 | 124,318,528 | 3.49 |
| 2026-09-18 | 47.26 | 48.30 | 50.80 | 47.23 | +3.54% | 1,923,800 | 93,402,328 | 2.71 |
| 2026-09-17 | 44.65 | 46.65 | 46.89 | 44.00 | +4.46% | 1,698,000 | 78,206,256 | 2.40 |
| 2026-09-16 | 43.99 | 44.66 | 44.75 | 42.50 | +3.76% | 890,200 | 38,868,316 | 1.26 |
| 2026-09-15 | 42.96 | 43.04 | 43.99 | 42.75 | -1.74% | 644,900 | 27,874,124 | 0.91 |
| 2026-09-14 | 44.90 | 43.80 | 44.91 | 43.63 | -2.47% | 882,700 | 38,896,348 | 1.25 |
| 2026-09-11 | 45.00 | 44.91 | 45.45 | 43.50 | -1.14% | 818,200 | 36,382,656 | 1.15 |
| 2026-09-10 | 46.63 | 45.43 | 46.70 | 44.88 | -2.99% | 854,600 | 38,993,752 | 1.21 |
| 2026-09-09 | 46.83 | 46.83 | 48.37 | 46.40 | -0.11% | 1,623,500 | 77,024,192 | 2.29 |
| 2026-09-08 | 45.32 | 46.88 | 47.50 | 45.08 | +3.44% | 1,813,200 | 84,120,816 | 2.56 |
| 2026-09-07 | 44.81 | 45.32 | 46.00 | 44.30 | +1.57% | 1,589,200 | 71,493,272 | 2.24 |
| 2026-09-04 | 44.61 | 44.62 | 45.48 | 44.20 | +0.34% | 1,403,600 | 62,948,004 | 1.98 |
| 2026-09-03 | 44.59 | 44.47 | 44.90 | 42.81 | +1.60% | 1,598,700 | 70,251,096 | 2.26 |
| 2026-09-02 | 43.69 | 43.77 | 44.53 | 42.11 | -1.15% | 1,345,900 | 58,108,844 | 1.90 |
| 2026-09-01 | 45.41 | 44.28 | 45.85 | 44.00 | -2.47% | 1,420,100 | 63,438,612 | 2.00 |
| 2026-08-31 | 44.82 | 45.40 | 45.77 | 44.13 | +1.20% | 1,406,700 | 63,216,492 | 1.98 |
| 2026-08-28 | 44.20 | 44.86 | 45.60 | 44.20 | +0.45% | 1,384,900 | 62,449,648 | 1.95 |
| 2026-08-27 | 45.84 | 44.66 | 46.15 | 44.24 | +0.04% | 1,614,100 | 72,775,008 | 2.28 |
| 2026-08-26 | 44.71 | 44.64 | 45.99 | 42.85 | -0.93% | 2,493,700 | 110,565,624 | 3.52 |
需要全历史数据与程序化访问？
查看 开创电气 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=sz301448 获取全部历史日线。