斯菱智驱
sz301550 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）
94.54
涨跌幅
-5.38%
成交量
6,658,800 股
成交额
634,618,496 元
换手率
3.23%
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 | 98.70 | 94.54 | 99.00 | 93.01 | -5.38% | 6,658,800 | 634,618,496 | 3.23 |
| 2026-10-13 | 97.00 | 99.92 | 102.51 | 95.60 | +0.24% | 8,634,500 | 854,785,792 | 4.19 |
| 2026-10-12 | 102.00 | 99.68 | 102.00 | 97.15 | -3.50% | 8,981,000 | 892,802,176 | 4.36 |
| 2026-10-09 | 95.50 | 103.30 | 104.98 | 92.33 | +7.09% | 12,332,800 | 1,216,798,592 | 5.98 |
| 2026-10-08 | 100.18 | 96.46 | 100.74 | 95.50 | -3.75% | 10,433,800 | 1,021,087,616 | 5.06 |
| 2026-09-30 | 95.49 | 100.22 | 102.80 | 92.49 | +6.63% | 13,908,100 | 1,379,274,880 | 6.75 |
| 2026-09-29 | 91.26 | 93.99 | 95.98 | 89.00 | +2.87% | 10,074,200 | 941,483,584 | 4.89 |
| 2026-09-28 | 94.26 | 91.37 | 95.70 | 90.57 | -1.45% | 9,213,000 | 853,803,008 | 4.47 |
| 2026-09-24 | 96.10 | 92.71 | 98.97 | 92.60 | -2.03% | 11,187,500 | 1,067,331,584 | 5.43 |
| 2026-09-23 | 96.01 | 94.63 | 96.88 | 94.32 | -0.73% | 5,501,800 | 524,409,088 | 2.67 |
| 2026-09-22 | 99.35 | 95.33 | 99.35 | 93.88 | -3.25% | 10,365,700 | 991,271,936 | 5.03 |
| 2026-09-21 | 95.51 | 98.53 | 99.99 | 94.00 | +3.84% | 10,773,900 | 1,056,447,936 | 5.23 |
| 2026-09-18 | 94.01 | 94.89 | 98.83 | 93.01 | +0.95% | 11,075,000 | 1,060,198,656 | 5.37 |
| 2026-09-17 | 86.19 | 94.00 | 96.68 | 85.40 | +8.17% | 13,659,300 | 1,271,797,632 | 6.63 |
| 2026-09-16 | 86.01 | 86.90 | 87.75 | 83.33 | +1.08% | 7,741,800 | 662,872,576 | 3.76 |
| 2026-09-15 | 89.11 | 85.97 | 90.00 | 85.60 | -4.48% | 7,341,800 | 639,515,072 | 3.56 |
| 2026-09-14 | 89.01 | 90.00 | 93.77 | 86.99 | +0.54% | 9,592,100 | 870,849,664 | 4.65 |
| 2026-09-11 | 91.70 | 89.52 | 91.70 | 86.21 | -3.64% | 7,857,300 | 697,377,408 | 3.81 |
| 2026-09-10 | 95.40 | 92.90 | 96.67 | 92.77 | -3.08% | 5,219,200 | 488,381,984 | 2.54 |
| 2026-09-09 | 96.00 | 95.85 | 99.10 | 94.50 | -1.60% | 10,331,800 | 995,056,640 | 5.03 |
| 2026-09-08 | 99.18 | 97.41 | 101.98 | 95.35 | -0.35% | 17,353,900 | 1,709,316,352 | 8.46 |
| 2026-09-07 | 88.64 | 97.75 | 97.75 | 88.64 | +20.00% | 16,671,100 | 1,588,661,888 | 8.12 |
| 2026-09-04 | 90.50 | 81.46 | 90.99 | 80.74 | -8.88% | 12,074,900 | 1,017,538,048 | 5.88 |
| 2026-09-03 | 86.59 | 89.40 | 91.88 | 86.00 | +4.09% | 11,926,200 | 1,067,746,240 | 5.81 |
| 2026-09-02 | 86.80 | 85.89 | 88.81 | 85.01 | -1.56% | 5,420,000 | 470,513,440 | 2.64 |
| 2026-09-01 | 90.70 | 87.25 | 91.58 | 86.43 | -2.37% | 6,074,200 | 536,067,584 | 2.96 |
| 2026-08-31 | 86.45 | 89.37 | 89.93 | 85.53 | +2.35% | 6,611,500 | 584,397,376 | 3.22 |
| 2026-08-28 | 91.80 | 87.32 | 91.89 | 85.55 | -4.20% | 8,084,400 | 711,752,704 | 3.94 |
| 2026-08-27 | 84.14 | 91.15 | 91.60 | 82.78 | +8.34% | 9,132,600 | 810,537,536 | 4.45 |
| 2026-08-26 | 85.95 | 84.13 | 87.94 | 84.08 | -1.95% | 5,274,800 | 451,131,712 | 2.57 |
需要全历史数据与程序化访问？
查看 斯菱智驱 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=sz301550 获取全部历史日线。