上大股份
sz301522 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）
20.94
涨跌幅
-0.29%
成交量
2,837,000 股
成交额
59,372,756 元
换手率
1.02%
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 | 21.01 | 20.94 | 21.24 | 20.60 | -0.29% | 2,837,000 | 59,372,756 | 1.02 |
| 2026-10-13 | 20.80 | 21.00 | 21.21 | 20.32 | -0.10% | 4,663,200 | 96,654,776 | 1.68 |
| 2026-10-12 | 21.18 | 21.02 | 21.46 | 20.91 | -1.31% | 3,032,800 | 64,068,636 | 1.10 |
| 2026-10-09 | 21.58 | 21.30 | 21.73 | 20.82 | -0.88% | 4,809,400 | 101,799,736 | 1.74 |
| 2026-10-08 | 21.73 | 21.49 | 21.95 | 21.28 | -0.97% | 4,115,600 | 89,012,304 | 1.49 |
| 2026-09-30 | 21.99 | 21.70 | 22.19 | 21.70 | -1.32% | 2,915,700 | 63,865,140 | 1.05 |
| 2026-09-29 | 22.01 | 21.99 | 22.20 | 21.80 | -0.14% | 2,315,400 | 50,892,792 | 0.84 |
| 2026-09-28 | 22.81 | 22.02 | 23.01 | 21.75 | -4.01% | 3,969,400 | 88,198,408 | 1.43 |
| 2026-09-24 | 23.30 | 22.94 | 23.45 | 22.88 | -1.76% | 2,819,400 | 64,968,528 | 1.02 |
| 2026-09-23 | 23.55 | 23.35 | 23.63 | 23.25 | -0.85% | 2,436,200 | 56,928,216 | 0.88 |
| 2026-09-22 | 24.10 | 23.55 | 24.24 | 23.54 | -1.67% | 2,862,000 | 67,906,488 | 1.03 |
| 2026-09-21 | 23.36 | 23.95 | 24.06 | 23.36 | +2.53% | 3,450,100 | 82,179,048 | 1.25 |
| 2026-09-18 | 23.13 | 23.36 | 23.52 | 23.13 | +1.61% | 2,793,100 | 65,227,912 | 1.01 |
| 2026-09-17 | 23.36 | 22.99 | 23.64 | 22.89 | -1.92% | 2,871,200 | 66,265,720 | 1.04 |
| 2026-09-16 | 22.82 | 23.44 | 23.55 | 22.82 | +2.36% | 3,905,500 | 90,818,848 | 1.41 |
| 2026-09-15 | 22.83 | 22.90 | 23.06 | 22.63 | +0.39% | 2,412,200 | 55,272,008 | 0.87 |
| 2026-09-14 | 23.01 | 22.81 | 23.21 | 22.68 | -1.17% | 3,246,800 | 74,122,472 | 1.17 |
| 2026-09-11 | 23.17 | 23.08 | 23.42 | 22.78 | -0.60% | 4,349,100 | 100,343,424 | 1.57 |
| 2026-09-10 | 23.55 | 23.22 | 23.70 | 23.15 | -1.44% | 2,999,800 | 70,119,512 | 1.08 |
| 2026-09-09 | 23.50 | 23.56 | 23.94 | 23.40 | +0.08% | 3,565,000 | 84,421,056 | 1.29 |
| 2026-09-08 | 23.09 | 23.54 | 23.59 | 23.01 | +2.04% | 3,488,700 | 81,817,984 | 1.26 |
| 2026-09-07 | 23.20 | 23.07 | 23.35 | 23.00 | -0.39% | 2,551,400 | 59,051,208 | 0.92 |
| 2026-09-04 | 23.30 | 23.16 | 23.68 | 23.06 | -0.30% | 2,871,600 | 67,396,728 | 1.04 |
| 2026-09-03 | 23.51 | 23.23 | 23.70 | 23.12 | -1.19% | 2,417,700 | 56,361,464 | 0.87 |
| 2026-09-02 | 23.40 | 23.51 | 23.62 | 22.98 | +0.51% | 2,803,400 | 65,420,768 | 1.01 |
| 2026-09-01 | 23.45 | 23.39 | 23.74 | 23.35 | -0.43% | 2,967,200 | 69,961,848 | 1.07 |
| 2026-08-31 | 23.11 | 23.49 | 23.56 | 23.00 | +0.95% | 2,524,000 | 58,742,244 | 0.91 |
| 2026-08-28 | 23.29 | 23.27 | 23.42 | 23.20 | +0.00% | 2,146,400 | 50,081,076 | 0.78 |
| 2026-08-27 | 23.01 | 23.27 | 23.31 | 22.89 | +0.74% | 2,579,700 | 59,718,428 | 0.93 |
| 2026-08-26 | 23.10 | 23.10 | 23.43 | 22.92 | +0.35% | 3,099,000 | 72,052,896 | 1.12 |
需要全历史数据与程序化访问？
查看 上大股份 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=sz301522 获取全部历史日线。