云汉芯城

sz301563 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）

96.10

涨跌幅

-3.64%

成交量

1,165,000 股

成交额

113,172,328 元

换手率

2.16%

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	98.00	96.10	98.90	95.80	-3.64%	1,165,000	113,172,328	2.16
2026-10-13	96.81	99.73	100.88	94.05	+0.51%	1,382,000	134,956,064	2.56
2026-10-12	100.12	99.22	101.69	98.84	-1.88%	938,200	93,907,800	1.74
2026-10-09	102.49	101.12	102.50	96.80	-1.57%	1,573,100	156,749,792	2.92
2026-10-08	105.49	102.73	107.75	102.00	-2.56%	1,800,100	187,821,360	3.34
2026-09-30	107.86	105.43	111.54	105.00	+0.33%	2,650,100	286,230,400	4.92
2026-09-29	108.00	105.08	108.20	105.03	+0.46%	1,477,400	156,896,160	2.74
2026-09-28	111.53	104.60	112.80	104.29	-6.87%	1,389,500	147,699,888	2.58
2026-09-24	115.00	112.32	115.50	112.20	-3.07%	1,011,200	114,665,656	1.88
2026-09-23	114.40	115.88	117.31	113.97	+1.25%	1,365,000	157,777,568	2.53
2026-09-22	117.00	114.45	117.68	114.00	-1.12%	1,530,200	177,511,840	2.84
2026-09-21	116.80	115.75	117.65	114.66	-0.21%	1,401,700	162,606,240	2.60
2026-09-18	113.00	115.99	117.38	112.18	+4.32%	1,876,100	216,160,288	3.48
2026-09-17	113.00	111.19	114.77	110.54	-2.04%	1,199,500	134,266,128	2.22
2026-09-16	109.61	113.51	115.00	108.86	+3.56%	1,385,000	155,484,960	2.57
2026-09-15	110.00	109.61	111.80	109.00	-0.35%	995,800	110,016,024	1.85
2026-09-14	107.55	110.00	111.25	105.96	+0.55%	1,025,100	112,169,120	1.90
2026-09-11	109.83	109.40	110.56	105.82	-1.87%	1,199,900	129,965,792	2.23
2026-09-10	112.54	111.49	113.50	111.38	-1.95%	811,300	90,952,024	1.50
2026-09-09	116.96	113.71	117.75	113.38	-2.25%	982,800	113,276,256	1.82
2026-09-08	117.08	116.33	119.81	115.27	-0.91%	1,184,600	138,654,976	2.20
2026-09-07	114.80	117.40	118.24	114.70	+3.09%	1,342,200	156,752,560	2.49
2026-09-04	119.00	113.88	120.10	112.69	-3.35%	1,429,500	166,126,480	2.65
2026-09-03	120.16	117.83	121.10	116.85	-0.92%	1,064,900	126,241,744	1.98
2026-09-02	119.54	118.92	119.73	117.61	-1.76%	928,700	110,345,376	1.72
2026-09-01	124.14	121.05	124.93	120.15	-3.63%	1,592,300	193,685,008	2.95
2026-08-31	120.73	125.61	127.47	119.56	+2.36%	2,100,900	261,863,552	3.90
2026-08-28	123.18	122.71	128.98	122.03	-1.24%	1,812,300	226,917,712	3.36
2026-08-27	118.70	124.25	124.82	118.70	+5.00%	1,526,800	187,361,408	2.83
2026-08-26	120.69	118.33	120.69	116.80	-1.86%	1,000,300	118,737,656	1.86

需要全历史数据与程序化访问？查看云汉芯城日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301563 获取全部历史日线。