多浦乐
sz301528 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）
63.73
涨跌幅
-2.40%
成交量
627,800 股
成交额
40,402,364 元
换手率
1.36%
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 | 65.68 | 63.73 | 65.97 | 63.67 | -2.40% | 627,800 | 40,402,364 | 1.36 |
| 2026-10-13 | 64.80 | 65.30 | 66.27 | 62.19 | -0.06% | 870,300 | 55,942,904 | 1.88 |
| 2026-10-12 | 66.25 | 65.34 | 67.01 | 64.50 | -1.63% | 972,600 | 64,029,064 | 2.10 |
| 2026-10-09 | 65.75 | 66.42 | 67.00 | 61.51 | +0.33% | 1,437,100 | 92,956,792 | 3.11 |
| 2026-10-08 | 70.96 | 66.20 | 70.99 | 65.00 | -6.84% | 1,634,100 | 109,974,576 | 3.53 |
| 2026-09-30 | 72.52 | 71.06 | 72.56 | 70.50 | -1.52% | 836,700 | 59,578,272 | 1.81 |
| 2026-09-29 | 72.10 | 72.16 | 73.19 | 70.88 | +0.43% | 934,500 | 67,669,168 | 2.02 |
| 2026-09-28 | 74.09 | 71.85 | 74.47 | 71.02 | -2.85% | 1,231,300 | 88,862,584 | 2.66 |
| 2026-09-24 | 75.73 | 73.96 | 75.98 | 73.89 | -3.03% | 1,536,200 | 114,783,272 | 3.32 |
| 2026-09-23 | 75.10 | 76.27 | 76.85 | 72.60 | +1.48% | 2,032,400 | 152,426,256 | 4.39 |
| 2026-09-22 | 75.62 | 75.16 | 77.00 | 74.28 | +0.16% | 1,777,600 | 133,566,216 | 3.84 |
| 2026-09-21 | 74.69 | 75.04 | 76.96 | 74.00 | +0.21% | 2,517,300 | 189,273,264 | 5.44 |
| 2026-09-18 | 71.53 | 74.88 | 76.32 | 71.20 | +5.32% | 2,970,300 | 218,598,000 | 6.42 |
| 2026-09-17 | 69.99 | 71.10 | 73.13 | 69.50 | +1.20% | 2,603,900 | 186,521,664 | 5.63 |
| 2026-09-16 | 70.68 | 70.26 | 71.17 | 69.36 | -1.29% | 2,854,900 | 200,411,488 | 6.17 |
| 2026-09-15 | 72.27 | 71.18 | 76.90 | 70.00 | -2.49% | 5,242,400 | 379,637,344 | 11.33 |
| 2026-09-14 | 61.00 | 73.00 | 73.38 | 60.52 | +19.38% | 5,777,500 | 406,250,176 | 12.49 |
| 2026-09-11 | 59.50 | 61.15 | 61.33 | 57.17 | +2.24% | 1,669,800 | 99,027,608 | 3.61 |
| 2026-09-10 | 60.23 | 59.81 | 61.30 | 59.50 | -0.47% | 934,300 | 56,201,440 | 2.02 |
| 2026-09-09 | 59.20 | 60.09 | 60.39 | 58.57 | +1.81% | 1,148,100 | 68,535,520 | 2.48 |
| 2026-09-08 | 58.50 | 59.02 | 59.56 | 57.50 | +0.91% | 1,058,400 | 61,917,428 | 2.29 |
| 2026-09-07 | 58.99 | 58.49 | 60.53 | 58.12 | -0.49% | 1,585,300 | 94,010,640 | 3.43 |
| 2026-09-04 | 58.75 | 58.78 | 59.59 | 57.82 | +1.70% | 1,621,200 | 95,273,608 | 3.50 |
| 2026-09-03 | 55.99 | 57.80 | 58.24 | 55.99 | +3.53% | 1,187,300 | 67,948,040 | 2.57 |
| 2026-09-02 | 55.53 | 55.83 | 56.26 | 54.63 | -0.46% | 848,100 | 47,233,752 | 1.83 |
| 2026-09-01 | 56.70 | 56.09 | 56.70 | 54.92 | -0.46% | 853,100 | 47,544,484 | 1.84 |
| 2026-08-31 | 55.97 | 56.35 | 56.50 | 55.05 | -0.34% | 890,800 | 49,699,184 | 1.93 |
| 2026-08-28 | 58.38 | 56.54 | 59.07 | 56.34 | -2.75% | 1,096,900 | 63,174,608 | 2.37 |
| 2026-08-27 | 55.63 | 58.14 | 58.50 | 54.00 | +6.23% | 1,774,900 | 101,380,760 | 3.84 |
| 2026-08-26 | 54.89 | 54.73 | 56.29 | 53.62 | +0.05% | 1,106,500 | 60,747,400 | 2.39 |
需要全历史数据与程序化访问？
查看 多浦乐 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=sz301528 获取全部历史日线。