常友科技
sz301557 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）
72.43
涨跌幅
-8.80%
成交量
1,117,600 股
成交额
84,112,632 元
换手率
4.49%
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 | 80.00 | 72.43 | 80.01 | 72.27 | -8.80% | 1,117,600 | 84,112,632 | 4.49 |
| 2026-10-13 | 73.37 | 79.42 | 79.89 | 71.00 | +6.56% | 932,000 | 70,718,472 | 3.75 |
| 2026-10-12 | 74.54 | 74.53 | 75.85 | 73.58 | +0.03% | 362,200 | 27,014,160 | 1.46 |
| 2026-10-09 | 76.63 | 74.51 | 76.64 | 71.00 | -2.77% | 822,900 | 60,265,760 | 3.31 |
| 2026-10-08 | 79.01 | 76.63 | 80.39 | 75.50 | -4.27% | 722,600 | 56,007,820 | 2.91 |
| 2026-09-30 | 81.77 | 80.05 | 83.99 | 78.55 | -1.91% | 748,200 | 59,967,920 | 3.01 |
| 2026-09-29 | 80.20 | 81.61 | 82.88 | 79.15 | -0.72% | 732,600 | 59,718,172 | 2.95 |
| 2026-09-28 | 87.29 | 82.20 | 87.59 | 78.86 | -5.41% | 1,508,100 | 123,755,912 | 6.06 |
| 2026-09-24 | 85.19 | 86.90 | 88.18 | 84.72 | +2.00% | 1,168,300 | 101,322,008 | 4.70 |
| 2026-09-23 | 85.50 | 85.20 | 87.00 | 84.70 | +0.06% | 541,700 | 46,558,536 | 2.18 |
| 2026-09-22 | 84.25 | 85.15 | 86.50 | 84.11 | +0.73% | 849,900 | 72,566,696 | 3.42 |
| 2026-09-21 | 85.56 | 84.53 | 87.56 | 84.23 | -1.35% | 700,300 | 59,864,708 | 2.82 |
| 2026-09-18 | 83.00 | 85.69 | 86.05 | 82.50 | +2.87% | 866,300 | 73,407,072 | 3.48 |
| 2026-09-17 | 81.87 | 83.30 | 84.17 | 81.05 | +1.71% | 575,600 | 47,588,496 | 2.31 |
| 2026-09-16 | 80.85 | 81.90 | 82.68 | 80.46 | +1.34% | 612,400 | 50,036,148 | 2.46 |
| 2026-09-15 | 82.01 | 80.82 | 83.49 | 80.30 | -2.63% | 663,200 | 54,247,168 | 2.67 |
| 2026-09-14 | 85.03 | 83.00 | 85.03 | 81.80 | -2.40% | 703,900 | 58,480,864 | 2.83 |
| 2026-09-11 | 85.00 | 85.04 | 86.00 | 83.70 | -0.65% | 686,700 | 58,088,284 | 2.76 |
| 2026-09-10 | 85.20 | 85.60 | 86.30 | 84.51 | -0.44% | 399,200 | 34,124,768 | 1.61 |
| 2026-09-09 | 85.87 | 85.98 | 86.65 | 85.00 | +0.69% | 436,300 | 37,438,604 | 1.75 |
| 2026-09-08 | 86.00 | 85.39 | 86.22 | 85.00 | -0.52% | 319,300 | 27,343,668 | 1.28 |
| 2026-09-07 | 85.00 | 85.84 | 86.43 | 84.27 | +1.10% | 495,600 | 42,321,252 | 1.99 |
| 2026-09-04 | 88.80 | 84.91 | 88.80 | 84.66 | -3.29% | 699,800 | 60,249,296 | 2.81 |
| 2026-09-03 | 87.80 | 87.80 | 90.36 | 87.59 | +0.00% | 750,800 | 66,561,464 | 3.02 |
| 2026-09-02 | 87.00 | 87.80 | 88.20 | 86.06 | +0.34% | 346,800 | 30,260,994 | 1.39 |
| 2026-09-01 | 87.70 | 87.50 | 89.20 | 87.06 | -0.21% | 338,600 | 29,733,186 | 1.36 |
| 2026-08-31 | 86.28 | 87.68 | 88.10 | 85.40 | +1.62% | 684,000 | 59,597,788 | 2.75 |
| 2026-08-28 | 86.18 | 86.28 | 87.50 | 86.00 | +0.13% | 700,100 | 60,670,360 | 2.81 |
| 2026-08-27 | 84.39 | 86.17 | 86.78 | 84.30 | +1.75% | 748,400 | 64,200,812 | 3.01 |
| 2026-08-26 | 85.87 | 84.69 | 86.48 | 84.11 | -1.37% | 632,200 | 53,833,528 | 2.54 |
需要全历史数据与程序化访问？
查看 常友科技 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=sz301557 获取全部历史日线。