盘古智能
sz301456 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）
23.13
涨跌幅
-5.05%
成交量
2,231,100 股
成交额
52,401,316 元
换手率
3.25%
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 | 24.25 | 23.13 | 24.40 | 23.12 | -5.05% | 2,231,100 | 52,401,316 | 3.25 |
| 2026-10-13 | 23.99 | 24.36 | 24.58 | 23.55 | -0.25% | 2,691,300 | 64,522,948 | 3.93 |
| 2026-10-12 | 24.19 | 24.42 | 25.62 | 24.00 | +0.74% | 3,115,700 | 77,039,920 | 4.54 |
| 2026-10-09 | 24.78 | 24.24 | 24.84 | 23.36 | -2.22% | 3,619,800 | 86,683,968 | 5.28 |
| 2026-10-08 | 25.30 | 24.79 | 25.33 | 24.57 | -2.29% | 3,139,600 | 78,326,944 | 4.58 |
| 2026-09-30 | 26.15 | 25.37 | 26.48 | 25.17 | -3.50% | 3,737,100 | 96,019,560 | 5.45 |
| 2026-09-29 | 25.49 | 26.29 | 26.50 | 24.87 | +2.30% | 5,274,400 | 136,239,056 | 7.69 |
| 2026-09-28 | 25.35 | 25.70 | 26.00 | 24.63 | +1.54% | 4,692,600 | 118,667,912 | 6.85 |
| 2026-09-24 | 24.35 | 25.31 | 25.49 | 24.15 | +3.90% | 4,522,100 | 113,501,504 | 6.60 |
| 2026-09-23 | 24.40 | 24.36 | 24.61 | 24.20 | -0.85% | 1,931,800 | 47,053,992 | 2.82 |
| 2026-09-22 | 24.96 | 24.57 | 25.04 | 24.40 | -1.96% | 2,869,700 | 70,594,096 | 4.19 |
| 2026-09-21 | 24.80 | 25.06 | 25.31 | 24.66 | +0.48% | 3,255,700 | 81,420,712 | 4.75 |
| 2026-09-18 | 24.29 | 24.94 | 25.10 | 24.18 | +0.97% | 4,876,200 | 120,541,896 | 7.11 |
| 2026-09-17 | 23.88 | 24.70 | 25.00 | 23.00 | +2.79% | 5,681,800 | 136,258,608 | 8.29 |
| 2026-09-16 | 24.19 | 24.03 | 25.29 | 23.54 | -2.99% | 4,965,600 | 119,607,680 | 7.24 |
| 2026-09-15 | 23.63 | 24.77 | 24.88 | 23.43 | +4.87% | 5,706,300 | 139,690,064 | 8.32 |
| 2026-09-14 | 23.90 | 23.62 | 24.28 | 23.40 | -1.17% | 3,656,600 | 86,673,784 | 5.33 |
| 2026-09-11 | 22.82 | 23.90 | 24.15 | 22.30 | +4.73% | 4,122,400 | 96,280,304 | 6.01 |
| 2026-09-10 | 23.09 | 22.82 | 23.11 | 22.70 | -1.25% | 1,031,300 | 23,589,756 | 1.50 |
| 2026-09-09 | 23.50 | 23.11 | 23.55 | 22.94 | -1.24% | 1,273,200 | 29,529,996 | 1.86 |
| 2026-09-08 | 23.16 | 23.40 | 23.40 | 23.16 | +0.73% | 930,900 | 21,662,916 | 1.36 |
| 2026-09-07 | 23.16 | 23.23 | 23.48 | 23.04 | +0.35% | 919,400 | 21,434,790 | 1.34 |
| 2026-09-04 | 23.25 | 23.15 | 23.72 | 23.03 | -0.22% | 1,315,100 | 30,828,034 | 1.92 |
| 2026-09-03 | 23.58 | 23.20 | 23.83 | 23.15 | -0.98% | 919,900 | 21,512,300 | 1.34 |
| 2026-09-02 | 23.73 | 23.43 | 23.73 | 23.33 | -1.76% | 1,070,100 | 25,129,360 | 1.56 |
| 2026-09-01 | 24.07 | 23.85 | 24.07 | 23.59 | +0.17% | 1,147,100 | 27,310,500 | 1.67 |
| 2026-08-31 | 23.51 | 23.81 | 23.96 | 23.33 | +1.23% | 1,308,500 | 30,933,262 | 1.91 |
| 2026-08-28 | 23.45 | 23.52 | 23.79 | 23.32 | +0.30% | 847,600 | 19,995,918 | 1.24 |
| 2026-08-27 | 23.55 | 23.45 | 23.63 | 23.13 | -0.34% | 1,075,900 | 25,138,626 | 1.57 |
| 2026-08-26 | 24.30 | 23.53 | 24.44 | 23.44 | +0.64% | 1,932,700 | 45,929,052 | 2.82 |
需要全历史数据与程序化访问？
查看 盘古智能 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=sz301456 获取全部历史日线。