智信精密

sz301512 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）

28.30

涨跌幅

-4.75%

成交量

943,900 股

成交额

27,336,194 元

换手率

1.94%

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	30.26	28.30	30.26	28.30	-4.75%	943,900	27,336,194	1.94
2026-10-13	29.27	29.71	30.06	28.03	+0.68%	1,081,400	31,366,140	2.22
2026-10-12	29.83	29.51	30.26	29.03	-1.76%	771,200	22,860,770	1.58
2026-10-09	30.60	30.04	30.75	28.51	-1.83%	1,546,700	45,552,544	3.17
2026-10-08	31.33	30.60	32.13	30.50	-2.42%	1,053,900	32,945,046	2.16
2026-09-30	32.22	31.36	32.77	30.69	-0.22%	1,220,100	38,549,544	2.50
2026-09-29	31.10	31.43	31.69	30.38	+1.78%	1,193,300	37,266,768	2.45
2026-09-28	32.32	30.88	32.32	30.40	-2.49%	1,045,900	32,297,696	2.15
2026-09-24	31.90	31.67	32.47	31.50	-1.22%	873,700	27,986,588	1.79
2026-09-23	32.01	32.06	32.20	31.75	+0.72%	818,700	26,232,758	1.68
2026-09-22	31.82	31.83	32.14	31.36	+1.05%	906,000	28,764,594	1.86
2026-09-21	30.99	31.50	31.50	30.50	+2.34%	1,017,400	31,800,254	2.09
2026-09-18	30.78	30.78	30.86	30.18	+2.02%	886,100	27,167,560	1.82
2026-09-17	29.44	30.17	30.25	29.15	+1.48%	863,000	25,664,090	1.77
2026-09-16	29.38	29.73	29.89	28.84	+1.75%	753,500	22,219,424	1.55
2026-09-15	29.67	29.22	29.95	29.09	-2.27%	701,800	20,676,262	1.44
2026-09-14	29.22	29.90	30.30	28.60	+2.01%	866,500	25,809,346	1.78
2026-09-11	29.58	29.31	29.94	28.56	-1.97%	858,300	24,984,502	1.76
2026-09-10	30.33	29.90	30.46	29.74	-1.74%	917,200	27,453,504	1.88
2026-09-09	30.94	30.43	31.01	30.19	-1.01%	852,300	26,029,150	1.75
2026-09-08	30.86	30.74	31.19	30.57	-0.77%	876,100	26,991,728	1.80
2026-09-07	31.19	30.98	31.50	30.81	+0.13%	1,072,200	33,407,634	2.20
2026-09-04	31.37	30.94	32.39	30.68	-1.37%	1,184,300	37,297,264	2.43
2026-09-03	32.32	31.37	32.58	31.20	-1.91%	1,022,200	32,436,816	2.10
2026-09-02	32.00	31.98	32.36	31.66	-0.53%	859,900	27,505,190	1.76
2026-09-01	32.50	32.15	32.65	31.75	-0.37%	1,021,300	32,803,042	2.10
2026-08-31	31.24	32.27	32.50	30.89	+3.30%	1,157,500	36,900,136	2.38
2026-08-28	30.99	31.24	31.53	30.99	+0.39%	1,105,300	34,542,684	2.27
2026-08-27	31.86	31.12	31.89	30.71	-3.38%	1,844,200	57,293,524	3.79
2026-08-26	32.80	32.21	33.09	31.62	-1.95%	1,475,400	47,602,776	3.03

需要全历史数据与程序化访问？查看智信精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301512 获取全部历史日线。