无线传媒
sz301551 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）
25.49
涨跌幅
+4.55%
成交量
29,555,700 股
成交额
748,148,480 元
换手率
19.12%
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 | 24.00 | 25.49 | 26.80 | 23.70 | +4.55% | 29,555,700 | 748,148,480 | 19.12 |
| 2026-10-13 | 24.05 | 24.38 | 24.59 | 23.71 | -0.89% | 15,879,200 | 383,186,304 | 10.27 |
| 2026-10-12 | 24.11 | 24.60 | 24.78 | 23.52 | +1.74% | 23,975,400 | 582,712,960 | 15.51 |
| 2026-10-09 | 21.36 | 24.18 | 25.40 | 21.23 | +13.04% | 21,185,400 | 489,276,576 | 13.71 |
| 2026-10-08 | 21.82 | 21.39 | 21.90 | 21.27 | -2.02% | 4,958,900 | 106,565,288 | 3.21 |
| 2026-09-30 | 22.20 | 21.83 | 22.57 | 21.80 | -1.71% | 6,277,100 | 138,377,696 | 4.06 |
| 2026-09-29 | 21.80 | 22.21 | 22.43 | 21.66 | +1.97% | 5,817,800 | 128,949,784 | 3.76 |
| 2026-09-28 | 22.49 | 21.78 | 22.66 | 21.76 | -3.20% | 6,152,400 | 135,854,400 | 3.98 |
| 2026-09-24 | 22.42 | 22.50 | 23.18 | 22.37 | -0.22% | 7,915,000 | 179,525,024 | 5.12 |
| 2026-09-23 | 23.09 | 22.55 | 23.19 | 22.50 | -3.14% | 10,630,900 | 241,635,920 | 6.88 |
| 2026-09-22 | 22.94 | 23.28 | 23.58 | 22.70 | +1.79% | 14,521,900 | 337,042,752 | 9.40 |
| 2026-09-21 | 22.90 | 22.87 | 23.19 | 22.35 | -1.63% | 14,958,300 | 340,608,448 | 9.68 |
| 2026-09-18 | 21.63 | 23.25 | 23.78 | 21.42 | +7.19% | 17,590,100 | 399,353,408 | 11.38 |
| 2026-09-17 | 20.89 | 21.69 | 22.00 | 20.89 | +3.48% | 7,462,800 | 161,352,016 | 4.83 |
| 2026-09-16 | 20.63 | 20.96 | 21.05 | 20.43 | +0.91% | 3,062,100 | 63,729,608 | 1.98 |
| 2026-09-15 | 21.12 | 20.77 | 21.22 | 20.72 | -1.42% | 3,106,400 | 65,079,860 | 2.01 |
| 2026-09-14 | 21.40 | 21.07 | 21.40 | 20.68 | -1.59% | 3,911,300 | 82,480,576 | 2.53 |
| 2026-09-11 | 21.21 | 21.41 | 21.70 | 20.83 | -0.23% | 7,319,100 | 155,531,600 | 4.74 |
| 2026-09-10 | 21.85 | 21.46 | 22.04 | 21.42 | -1.87% | 4,319,400 | 93,341,656 | 2.79 |
| 2026-09-09 | 22.42 | 21.87 | 22.70 | 21.80 | -3.91% | 8,360,300 | 184,093,552 | 5.41 |
| 2026-09-08 | 22.47 | 22.76 | 23.17 | 22.20 | +1.47% | 10,869,900 | 248,225,360 | 7.03 |
| 2026-09-07 | 22.08 | 22.43 | 22.55 | 22.01 | +1.04% | 8,191,600 | 182,751,200 | 5.30 |
| 2026-09-04 | 21.40 | 22.20 | 22.90 | 21.40 | +3.35% | 13,241,500 | 296,397,312 | 8.57 |
| 2026-09-03 | 21.80 | 21.48 | 22.34 | 21.25 | -1.10% | 7,823,700 | 170,790,864 | 5.06 |
| 2026-09-02 | 21.67 | 21.72 | 22.05 | 21.36 | -0.91% | 6,821,200 | 148,191,200 | 4.41 |
| 2026-09-01 | 21.21 | 21.92 | 22.17 | 21.21 | +1.86% | 11,663,700 | 254,071,200 | 7.55 |
| 2026-08-31 | 20.01 | 21.52 | 21.59 | 19.94 | +6.85% | 12,330,900 | 259,336,736 | 7.98 |
| 2026-08-28 | 20.20 | 20.14 | 20.55 | 20.11 | +0.50% | 3,749,400 | 75,964,808 | 2.43 |
| 2026-08-27 | 20.05 | 20.04 | 20.14 | 19.86 | -0.30% | 3,046,200 | 60,955,476 | 1.97 |
| 2026-08-26 | 19.91 | 20.10 | 20.23 | 19.90 | +0.25% | 2,826,000 | 56,749,628 | 1.83 |
需要全历史数据与程序化访问？
查看 无线传媒 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=sz301551 获取全部历史日线。