辰奕智能
sz301578 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）
22.61
涨跌幅
-2.12%
成交量
848,300 股
成交额
19,295,562 元
换手率
2.82%
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 | 23.10 | 22.61 | 23.20 | 22.49 | -2.12% | 848,300 | 19,295,562 | 2.82 |
| 2026-10-13 | 22.50 | 23.10 | 23.30 | 21.85 | +1.54% | 1,027,200 | 23,234,338 | 3.41 |
| 2026-10-12 | 22.92 | 22.75 | 23.09 | 22.45 | -1.26% | 771,800 | 17,549,126 | 2.56 |
| 2026-10-09 | 22.98 | 23.04 | 23.24 | 21.81 | -0.35% | 1,390,400 | 31,263,950 | 4.62 |
| 2026-10-08 | 23.21 | 23.12 | 23.75 | 22.92 | -0.34% | 1,014,600 | 23,584,356 | 3.37 |
| 2026-09-30 | 23.98 | 23.20 | 24.18 | 23.19 | -3.25% | 1,311,100 | 30,728,424 | 4.35 |
| 2026-09-29 | 23.03 | 23.98 | 24.36 | 22.93 | +4.17% | 1,804,000 | 42,864,120 | 5.99 |
| 2026-09-28 | 23.45 | 23.02 | 23.78 | 22.87 | -1.37% | 1,009,800 | 23,425,966 | 3.35 |
| 2026-09-24 | 23.55 | 23.34 | 23.75 | 23.11 | -0.93% | 726,900 | 17,108,650 | 2.41 |
| 2026-09-23 | 23.47 | 23.56 | 23.76 | 23.30 | -0.21% | 847,100 | 19,878,200 | 2.81 |
| 2026-09-22 | 23.52 | 23.61 | 23.78 | 23.38 | +0.98% | 731,100 | 17,281,312 | 2.43 |
| 2026-09-21 | 23.08 | 23.38 | 23.53 | 23.08 | +1.30% | 779,400 | 18,240,728 | 2.59 |
| 2026-09-18 | 23.17 | 23.08 | 23.47 | 23.05 | +0.04% | 597,600 | 13,882,059 | 1.98 |
| 2026-09-17 | 22.80 | 23.07 | 23.24 | 22.62 | +0.26% | 752,900 | 17,321,914 | 2.50 |
| 2026-09-16 | 22.72 | 23.01 | 23.15 | 22.27 | +1.37% | 1,038,500 | 23,710,256 | 3.45 |
| 2026-09-15 | 23.83 | 22.70 | 23.83 | 22.60 | -2.37% | 1,044,100 | 23,907,884 | 3.47 |
| 2026-09-14 | 22.90 | 23.25 | 23.43 | 22.53 | +1.31% | 751,000 | 17,424,356 | 2.49 |
| 2026-09-11 | 23.54 | 22.95 | 23.54 | 22.41 | -2.13% | 984,800 | 22,612,830 | 3.27 |
| 2026-09-10 | 23.95 | 23.45 | 23.95 | 23.40 | -1.76% | 663,500 | 15,666,502 | 2.20 |
| 2026-09-09 | 24.02 | 23.87 | 24.40 | 23.61 | -0.71% | 878,100 | 21,061,548 | 2.92 |
| 2026-09-08 | 23.72 | 24.04 | 24.22 | 23.40 | +1.78% | 1,146,300 | 27,329,070 | 3.81 |
| 2026-09-07 | 23.57 | 23.62 | 23.85 | 23.34 | +0.30% | 968,500 | 22,859,722 | 3.22 |
| 2026-09-04 | 24.04 | 23.55 | 24.24 | 23.40 | -1.59% | 1,118,800 | 26,685,450 | 3.71 |
| 2026-09-03 | 24.69 | 23.93 | 24.77 | 23.80 | -2.05% | 1,024,800 | 24,744,270 | 3.40 |
| 2026-09-02 | 24.36 | 24.43 | 24.59 | 24.00 | +0.37% | 1,056,700 | 25,785,548 | 3.51 |
| 2026-09-01 | 24.41 | 24.34 | 24.92 | 24.18 | +0.16% | 1,280,600 | 31,324,264 | 4.25 |
| 2026-08-31 | 23.52 | 24.30 | 24.44 | 23.25 | +2.79% | 1,659,200 | 39,834,780 | 5.51 |
| 2026-08-28 | 23.00 | 23.64 | 23.65 | 23.00 | +2.16% | 1,484,600 | 34,874,400 | 4.93 |
| 2026-08-27 | 23.25 | 23.14 | 23.32 | 22.90 | +0.22% | 948,600 | 21,947,756 | 3.15 |
| 2026-08-26 | 23.11 | 23.09 | 23.60 | 22.88 | -0.09% | 997,200 | 23,115,446 | 3.31 |
需要全历史数据与程序化访问？
查看 辰奕智能 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=sz301578 获取全部历史日线。