国际复材

sz301526 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）

23.35

涨跌幅

-4.22%

成交量

66,846,200 股

成交额

1,595,244,544 元

换手率

4.76%

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	24.18	23.35	24.65	23.34	-4.22%	66,846,200	1,595,244,544	4.76
2026-10-13	23.20	24.38	24.76	22.71	+0.83%	80,581,600	1,916,607,872	5.74
2026-10-12	25.29	24.18	25.50	24.16	-4.35%	70,035,000	1,727,600,128	4.99
2026-10-09	26.41	25.28	26.54	23.91	-4.75%	101,546,400	2,538,964,992	7.23
2026-10-08	27.03	26.54	27.80	26.32	-1.59%	64,749,000	1,750,846,464	4.61
2026-09-30	28.00	26.97	28.19	26.85	-2.71%	65,894,300	1,799,741,952	4.69
2026-09-29	27.69	27.72	27.99	27.22	+0.22%	62,052,400	1,717,539,200	4.42
2026-09-28	29.07	27.66	29.16	27.28	-5.31%	81,908,400	2,292,820,736	5.83
2026-09-24	30.03	29.21	30.50	29.21	-3.63%	81,598,100	2,427,855,104	5.81
2026-09-23	30.68	30.31	31.24	30.16	-2.23%	96,316,200	2,937,190,400	6.86
2026-09-22	31.60	31.00	32.59	30.85	-1.02%	130,336,900	4,133,634,816	9.28
2026-09-21	30.88	31.32	32.28	30.88	+0.45%	137,748,200	4,334,087,168	9.81
2026-09-18	33.51	31.18	33.95	30.39	-3.05%	185,297,000	5,836,773,376	13.19
2026-09-17	32.05	32.16	34.79	32.00	+0.34%	212,558,300	7,120,302,080	15.14
2026-09-16	31.42	32.05	32.50	30.65	+0.79%	178,209,300	5,616,575,488	12.69
2026-09-15	30.85	31.80	33.53	30.58	+3.08%	197,940,200	6,362,717,184	14.09
2026-09-14	29.80	30.85	32.06	29.37	+0.52%	187,299,300	5,815,546,368	13.34
2026-09-11	28.84	30.69	31.25	27.30	+4.32%	230,133,800	6,716,039,680	16.39
2026-09-10	27.88	29.42	29.62	27.31	+6.79%	210,747,800	6,096,799,232	15.01
2026-09-09	27.57	27.55	28.43	27.18	+1.59%	121,426,600	3,372,220,160	8.65
2026-09-08	27.39	27.12	28.18	26.96	-1.20%	106,988,000	2,945,484,288	7.62
2026-09-07	26.65	27.45	27.69	26.54	+4.06%	103,229,600	2,810,274,304	7.35
2026-09-04	27.65	26.38	27.75	26.08	-3.44%	98,126,300	2,630,012,416	6.99
2026-09-03	28.13	27.32	28.30	26.82	-1.90%	116,016,800	3,164,948,992	8.26
2026-09-02	27.48	27.85	28.75	27.19	-1.07%	115,553,500	3,253,720,320	8.23
2026-09-01	31.82	28.15	31.99	28.15	-9.19%	189,192,700	5,546,375,168	13.47
2026-08-31	28.74	31.00	31.09	28.70	+2.65%	132,850,900	4,018,175,744	9.46
2026-08-28	30.68	30.20	32.21	30.12	-3.02%	158,532,300	4,918,632,960	11.29
2026-08-27	29.91	31.14	31.50	29.60	+5.13%	151,052,800	4,647,072,256	10.76
2026-08-26	30.34	29.62	30.49	29.15	-1.76%	86,090,900	2,557,726,976	6.13

需要全历史数据与程序化访问？查看国际复材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301526 获取全部历史日线。