儒竞科技
sz301525 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）
37.77
涨跌幅
-2.30%
成交量
1,183,100 股
成交额
45,026,668 元
换手率
1.64%
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 | 38.50 | 37.77 | 39.07 | 37.70 | -2.30% | 1,183,100 | 45,026,668 | 1.64 |
| 2026-10-13 | 38.52 | 38.66 | 39.00 | 37.05 | -1.88% | 1,996,700 | 76,051,472 | 2.77 |
| 2026-10-12 | 40.34 | 39.40 | 40.97 | 39.25 | -1.45% | 1,662,400 | 65,943,792 | 2.30 |
| 2026-10-09 | 40.55 | 39.98 | 41.48 | 38.38 | -1.70% | 2,915,300 | 115,536,560 | 4.04 |
| 2026-10-08 | 43.25 | 40.67 | 43.99 | 40.07 | -5.97% | 4,588,700 | 190,041,840 | 6.36 |
| 2026-09-30 | 40.34 | 43.25 | 44.21 | 40.34 | +11.30% | 6,875,700 | 294,388,992 | 9.53 |
| 2026-09-29 | 39.08 | 38.86 | 39.46 | 38.55 | -0.69% | 961,000 | 37,429,056 | 1.33 |
| 2026-09-28 | 39.73 | 39.13 | 40.54 | 38.72 | -0.18% | 1,263,200 | 49,553,596 | 1.75 |
| 2026-09-24 | 40.15 | 39.20 | 40.38 | 39.17 | -2.00% | 888,900 | 35,261,404 | 1.23 |
| 2026-09-23 | 39.60 | 40.00 | 40.59 | 39.37 | +1.01% | 1,185,600 | 47,592,956 | 1.64 |
| 2026-09-22 | 39.79 | 39.60 | 40.28 | 39.37 | -0.73% | 1,147,600 | 45,537,308 | 1.59 |
| 2026-09-21 | 38.95 | 39.89 | 40.10 | 38.74 | +3.48% | 1,938,500 | 76,603,480 | 2.69 |
| 2026-09-18 | 36.85 | 38.55 | 38.74 | 36.79 | +5.88% | 2,887,500 | 109,848,104 | 4.00 |
| 2026-09-17 | 36.75 | 36.41 | 37.22 | 35.90 | -0.93% | 1,837,300 | 66,997,828 | 2.55 |
| 2026-09-16 | 36.19 | 36.75 | 36.99 | 35.71 | +1.63% | 1,273,700 | 46,448,260 | 1.76 |
| 2026-09-15 | 37.19 | 36.16 | 37.21 | 36.03 | -2.51% | 1,744,800 | 63,624,352 | 2.42 |
| 2026-09-14 | 35.77 | 37.09 | 37.30 | 35.10 | +3.69% | 2,799,900 | 102,130,000 | 3.88 |
| 2026-09-11 | 36.85 | 35.77 | 36.85 | 35.01 | -3.43% | 1,748,900 | 62,470,844 | 2.42 |
| 2026-09-10 | 37.89 | 37.04 | 38.00 | 36.80 | -2.53% | 781,600 | 29,023,376 | 1.08 |
| 2026-09-09 | 39.17 | 38.00 | 39.17 | 37.82 | -2.59% | 692,200 | 26,534,522 | 0.96 |
| 2026-09-08 | 39.52 | 39.01 | 39.52 | 38.92 | -1.24% | 806,900 | 31,638,660 | 1.12 |
| 2026-09-07 | 37.99 | 39.50 | 39.76 | 37.80 | +4.22% | 1,429,700 | 55,947,680 | 1.98 |
| 2026-09-04 | 39.00 | 37.90 | 39.61 | 37.80 | -2.57% | 1,122,100 | 43,470,900 | 1.55 |
| 2026-09-03 | 39.68 | 38.90 | 39.85 | 38.63 | -1.02% | 895,300 | 35,121,168 | 1.24 |
| 2026-09-02 | 39.31 | 39.30 | 39.72 | 38.50 | +0.13% | 977,900 | 38,265,096 | 1.35 |
| 2026-09-01 | 40.12 | 39.25 | 40.35 | 39.25 | -2.00% | 920,700 | 36,570,068 | 1.28 |
| 2026-08-31 | 38.69 | 40.05 | 40.10 | 38.28 | +1.68% | 1,432,300 | 56,215,364 | 1.98 |
| 2026-08-28 | 39.01 | 39.39 | 40.29 | 39.01 | +0.00% | 1,392,200 | 55,332,624 | 1.93 |
| 2026-08-27 | 38.30 | 39.39 | 39.55 | 38.06 | +2.55% | 1,260,400 | 49,088,296 | 1.75 |
| 2026-08-26 | 39.12 | 38.41 | 39.90 | 38.30 | -1.81% | 1,255,800 | 48,700,044 | 1.74 |
需要全历史数据与程序化访问？
查看 儒竞科技 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=sz301525 获取全部历史日线。