智迪科技

sz301503 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）

21.35

涨跌幅

-3.44%

成交量

998,200 股

成交额

21,543,180 元

换手率

1.73%

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	22.14	21.35	22.18	21.28	-3.44%	998,200	21,543,180	1.73
2026-10-13	22.07	22.11	22.37	21.02	+0.87%	944,100	20,529,994	1.64
2026-10-12	22.40	21.92	22.40	21.81	-1.88%	781,400	17,212,244	1.35
2026-10-09	22.20	22.34	22.52	21.51	+0.63%	901,200	19,864,210	1.56
2026-10-08	22.27	22.20	22.64	22.02	-0.31%	797,300	17,816,348	1.38
2026-09-30	22.52	22.27	22.67	22.07	-0.98%	661,600	14,782,206	1.15
2026-09-29	22.10	22.49	22.68	21.89	+1.76%	700,200	15,724,569	1.21
2026-09-28	22.52	22.10	22.52	21.87	-0.54%	902,200	19,951,942	1.56
2026-09-24	22.28	22.22	22.64	22.14	-0.31%	741,000	16,603,168	1.28
2026-09-23	22.24	22.29	22.54	21.97	+1.00%	786,800	17,538,022	1.36
2026-09-22	22.04	22.07	22.33	21.89	+0.82%	860,500	19,046,324	1.49
2026-09-21	21.29	21.89	22.10	21.27	+2.82%	960,700	20,875,224	1.67
2026-09-18	21.06	21.29	21.50	20.92	+1.96%	968,600	20,644,648	1.68
2026-09-17	20.90	20.88	21.09	20.51	-0.10%	726,600	15,173,627	1.26
2026-09-16	20.72	20.90	21.09	20.41	+0.87%	788,000	16,468,310	1.37
2026-09-15	21.50	20.72	21.50	20.61	-3.13%	762,200	15,906,694	1.32
2026-09-14	20.83	21.39	21.48	20.81	+2.69%	1,035,400	22,035,380	1.80
2026-09-11	21.45	20.83	21.45	20.45	-2.75%	967,900	20,198,318	1.68
2026-09-10	21.85	21.42	21.89	21.42	-1.97%	697,700	15,044,889	1.21
2026-09-09	22.08	21.85	22.45	21.74	-1.31%	1,109,700	24,363,762	1.92
2026-09-08	22.30	22.14	22.40	22.06	-1.16%	991,300	21,997,546	1.72
2026-09-07	22.20	22.40	23.10	21.96	+0.81%	1,795,500	40,357,456	3.11
2026-09-04	22.20	22.22	23.37	22.03	-1.24%	1,999,000	45,164,748	3.47
2026-09-03	23.81	22.50	23.96	22.21	-5.50%	2,416,900	55,035,448	4.19
2026-09-02	22.73	23.81	24.49	22.46	+3.57%	3,117,600	73,474,680	5.41
2026-09-01	22.43	22.99	23.66	21.90	+3.00%	2,302,300	52,550,080	3.99
2026-08-31	21.70	22.32	22.34	21.42	+2.34%	997,700	22,012,296	1.73
2026-08-28	21.48	21.81	21.85	21.45	+1.63%	981,900	21,327,500	1.70
2026-08-27	21.63	21.46	21.75	21.36	-0.42%	911,100	19,639,982	1.58
2026-08-26	21.80	21.55	22.12	21.07	-3.92%	2,001,400	43,152,096	3.47

需要全历史数据与程序化访问？查看智迪科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301503 获取全部历史日线。