尚水智能

sz301513 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）

63.00

涨跌幅

-8.89%

成交量

7,753,800 股

成交额

502,054,336 元

换手率

38.48%

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	67.21	63.00	68.69	62.64	-8.89%	7,753,800	502,054,336	38.48
2026-10-13	66.65	69.15	73.68	65.33	+2.72%	9,005,300	625,779,776	44.69
2026-10-12	66.15	67.32	71.15	65.22	-6.36%	8,414,300	572,096,000	41.76
2026-10-09	65.86	71.89	77.81	63.02	+6.02%	11,618,800	817,661,824	57.66
2026-10-08	55.00	67.81	67.82	53.82	+19.98%	9,719,800	597,216,192	48.24
2026-09-30	54.50	56.52	58.84	53.30	+9.92%	8,279,500	461,965,600	41.09
2026-09-29	42.99	51.42	51.42	42.99	+20.00%	2,940,100	143,519,664	14.59
2026-09-28	45.22	42.85	45.22	42.42	-3.95%	856,800	36,899,124	4.25
2026-09-24	45.30	44.61	45.31	44.37	-1.48%	612,500	27,446,730	3.04
2026-09-23	45.40	45.28	45.57	44.76	-0.33%	856,600	38,746,764	4.25
2026-09-22	45.77	45.43	46.30	45.21	-1.24%	1,072,700	48,907,304	5.32
2026-09-21	46.03	46.00	46.48	45.40	-0.67%	1,238,500	56,787,172	6.15
2026-09-18	43.89	46.31	46.88	43.89	+5.63%	2,205,600	100,823,064	10.95
2026-09-17	44.90	43.84	45.17	43.80	-2.71%	1,213,600	53,639,376	6.02
2026-09-16	44.89	45.06	45.98	44.21	-0.57%	1,893,500	85,189,384	9.40
2026-09-15	43.59	45.32	46.30	43.20	+3.87%	2,835,300	127,375,840	14.07
2026-09-14	40.84	43.63	45.63	40.80	+6.26%	2,177,100	95,385,568	10.80
2026-09-11	41.78	41.06	41.89	40.50	-2.45%	693,800	28,522,622	3.44
2026-09-10	43.28	42.09	43.28	42.02	-2.57%	505,700	21,416,096	2.51
2026-09-09	43.38	43.20	43.78	42.82	-0.48%	584,000	25,239,124	2.90
2026-09-08	44.40	43.41	44.40	43.18	-2.27%	893,000	38,959,904	4.43
2026-09-07	45.13	44.42	45.13	44.36	-0.85%	589,600	26,364,594	2.93
2026-09-04	45.24	44.80	46.28	44.69	-0.95%	760,000	34,647,028	3.77
2026-09-03	45.69	45.23	46.57	44.90	-1.03%	678,500	30,920,992	3.37
2026-09-02	46.40	45.70	46.40	45.10	-1.99%	769,500	35,034,148	3.82
2026-09-01	46.50	46.63	46.98	46.20	-0.26%	508,000	23,649,368	2.52
2026-08-31	46.45	46.75	46.89	45.90	-1.16%	796,900	36,976,132	3.96
2026-08-28	47.03	47.30	48.80	47.03	-0.73%	791,800	37,918,872	3.93
2026-08-27	46.82	47.65	47.78	46.22	+1.73%	1,015,000	47,936,276	5.04
2026-08-26	47.57	46.84	47.66	46.07	-4.51%	1,444,800	67,712,792	7.17

需要全历史数据与程序化访问？查看尚水智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301513 获取全部历史日线。