飞南资源
sz301500 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）
22.15
涨跌幅
-2.55%
成交量
4,331,400 股
成交额
96,438,176 元
换手率
3.01%
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 | 22.50 | 22.15 | 22.63 | 22.01 | -2.55% | 4,331,400 | 96,438,176 | 3.01 |
| 2026-10-13 | 22.17 | 22.73 | 22.86 | 21.60 | +0.71% | 7,340,400 | 162,579,344 | 5.10 |
| 2026-10-12 | 23.70 | 22.57 | 23.80 | 22.56 | -5.37% | 7,435,500 | 170,666,432 | 5.16 |
| 2026-10-09 | 23.86 | 23.85 | 23.90 | 22.81 | -0.67% | 9,975,000 | 233,045,296 | 6.92 |
| 2026-10-08 | 24.18 | 24.01 | 24.58 | 23.71 | -0.79% | 6,647,100 | 160,494,304 | 4.61 |
| 2026-09-30 | 24.84 | 24.20 | 24.99 | 24.15 | -2.46% | 6,787,900 | 166,435,760 | 4.71 |
| 2026-09-29 | 23.75 | 24.81 | 24.95 | 23.48 | +3.94% | 11,021,500 | 268,362,256 | 7.65 |
| 2026-09-28 | 24.85 | 23.87 | 25.11 | 23.80 | -5.43% | 10,837,300 | 262,729,856 | 7.52 |
| 2026-09-24 | 26.71 | 25.24 | 26.94 | 25.15 | -6.21% | 13,350,500 | 345,114,592 | 9.27 |
| 2026-09-23 | 29.00 | 26.91 | 29.09 | 26.77 | -7.53% | 19,750,500 | 541,992,256 | 13.71 |
| 2026-09-22 | 28.92 | 29.10 | 29.57 | 28.45 | +2.43% | 16,876,900 | 490,006,880 | 11.72 |
| 2026-09-21 | 27.10 | 28.41 | 28.48 | 26.83 | +5.85% | 17,036,900 | 472,495,360 | 11.83 |
| 2026-09-18 | 26.70 | 26.84 | 27.27 | 26.31 | +2.64% | 9,566,800 | 256,075,824 | 6.64 |
| 2026-09-17 | 26.30 | 26.15 | 26.74 | 25.68 | -2.06% | 10,538,600 | 275,603,776 | 7.32 |
| 2026-09-16 | 25.70 | 26.70 | 26.88 | 25.57 | +4.05% | 11,729,200 | 308,656,480 | 8.14 |
| 2026-09-15 | 26.01 | 25.66 | 26.93 | 25.57 | -0.89% | 15,932,400 | 416,502,816 | 11.06 |
| 2026-09-14 | 23.73 | 25.89 | 25.99 | 23.45 | +8.10% | 22,804,700 | 579,155,648 | 15.83 |
| 2026-09-11 | 23.50 | 23.95 | 24.17 | 23.33 | -3.54% | 13,120,200 | 312,088,864 | 9.11 |
| 2026-09-10 | 24.53 | 24.83 | 25.43 | 24.45 | -0.24% | 11,398,600 | 283,682,912 | 7.91 |
| 2026-09-09 | 24.53 | 24.89 | 26.06 | 24.53 | +1.92% | 19,706,900 | 496,283,584 | 13.68 |
| 2026-09-08 | 24.53 | 24.42 | 24.81 | 24.22 | +0.99% | 12,999,900 | 319,477,152 | 9.02 |
| 2026-09-07 | 24.58 | 24.18 | 24.76 | 24.14 | -2.97% | 12,397,200 | 302,628,352 | 8.61 |
| 2026-09-04 | 25.61 | 24.92 | 26.26 | 24.60 | -0.56% | 19,313,000 | 493,546,080 | 13.41 |
| 2026-09-03 | 25.56 | 25.06 | 25.89 | 24.62 | +0.24% | 15,084,700 | 379,745,632 | 10.47 |
| 2026-09-02 | 25.48 | 25.00 | 25.97 | 24.65 | -4.87% | 18,678,600 | 469,951,808 | 12.97 |
| 2026-09-01 | 25.58 | 26.28 | 27.18 | 24.94 | +1.94% | 30,123,900 | 779,184,704 | 20.91 |
| 2026-08-31 | 23.20 | 25.78 | 26.11 | 22.41 | +7.91% | 25,758,500 | 635,663,616 | 17.88 |
| 2026-08-28 | 23.50 | 23.89 | 24.29 | 23.30 | +1.01% | 11,479,700 | 273,184,800 | 7.97 |
| 2026-08-27 | 22.90 | 23.65 | 23.96 | 22.86 | +1.55% | 12,654,600 | 298,141,280 | 8.78 |
| 2026-08-26 | 22.28 | 23.29 | 23.75 | 22.28 | +4.53% | 16,347,600 | 380,436,448 | 11.35 |
需要全历史数据与程序化访问？
查看 飞南资源 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=sz301500 获取全部历史日线。