蓝宇股份

sz301585 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）

26.61

涨跌幅

-3.24%

成交量

784,700 股

成交额

21,233,540 元

换手率

1.15%

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	27.50	26.61	27.83	26.40	-3.24%	784,700	21,233,540	1.15
2026-10-13	27.32	27.50	27.66	26.80	+0.44%	638,600	17,429,854	0.94
2026-10-12	27.90	27.38	28.00	27.15	-1.76%	492,100	13,497,614	0.72
2026-10-09	27.57	27.87	27.89	27.11	+1.09%	690,900	19,031,634	1.01
2026-10-08	27.66	27.57	28.24	27.38	-0.40%	537,600	14,867,714	0.79
2026-09-30	27.96	27.68	27.96	27.47	-0.04%	363,300	10,056,770	0.53
2026-09-29	28.00	27.69	28.05	27.57	-0.72%	439,400	12,224,412	0.65
2026-09-28	28.48	27.89	28.49	27.56	-1.66%	578,400	16,159,092	0.85
2026-09-24	28.60	28.36	28.73	28.18	-0.46%	425,600	12,105,773	0.62
2026-09-23	28.69	28.49	28.74	28.41	-0.70%	523,600	14,948,297	0.77
2026-09-22	29.00	28.69	29.20	28.57	-1.31%	658,500	18,959,332	0.97
2026-09-21	28.88	29.07	29.66	28.56	+1.08%	963,600	28,163,998	1.41
2026-09-18	28.80	28.76	29.10	28.44	+0.77%	997,100	28,773,628	1.46
2026-09-17	28.19	28.54	28.65	27.90	+1.42%	666,700	18,901,282	0.98
2026-09-16	27.72	28.14	28.25	27.43	+1.15%	585,900	16,368,945	0.86
2026-09-15	28.45	27.82	28.45	27.51	+0.04%	654,700	18,270,998	0.96
2026-09-14	27.40	27.81	28.41	27.37	+0.11%	520,100	14,512,927	0.76
2026-09-11	28.00	27.78	28.00	27.10	-0.79%	703,600	19,344,168	1.03
2026-09-10	28.54	28.00	28.54	27.79	-1.34%	584,100	16,366,169	0.86
2026-09-09	28.65	28.38	28.85	28.26	-0.94%	803,700	22,893,980	1.18
2026-09-08	27.98	28.65	29.09	27.72	+2.84%	1,832,100	52,644,192	2.69
2026-09-07	28.34	27.86	28.69	27.77	-0.36%	869,500	24,422,566	1.28
2026-09-04	28.00	27.96	28.80	27.89	+0.07%	1,412,000	40,001,632	2.07
2026-09-03	28.15	27.94	28.45	27.62	-0.68%	893,600	24,925,008	1.31
2026-09-02	27.75	28.13	28.50	27.51	+1.04%	1,311,600	36,881,976	1.93
2026-09-01	26.68	27.84	28.18	26.67	+4.23%	1,557,400	43,073,680	2.29
2026-08-31	26.47	26.71	26.78	26.16	+1.06%	665,000	17,644,978	0.98
2026-08-28	26.28	26.43	26.68	26.24	+0.30%	576,700	15,272,702	0.85
2026-08-27	26.32	26.35	26.46	26.03	+0.00%	637,000	16,711,810	0.94
2026-08-26	26.65	26.35	27.10	26.19	-0.42%	901,800	24,008,600	1.32

需要全历史数据与程序化访问？查看蓝宇股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301585 获取全部历史日线。