佳力奇

sz301586 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）

28.56

涨跌幅

-1.04%

成交量

1,149,400 股

成交额

33,424,422 元

换手率

2.17%

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	28.92	28.56	29.58	28.51	-1.04%	1,149,400	33,424,422	2.17
2026-10-13	27.90	28.86	29.26	27.51	+2.05%	1,162,400	32,989,404	2.20
2026-10-12	28.60	28.28	28.78	28.00	-0.95%	679,500	19,288,518	1.28
2026-10-09	28.87	28.55	28.87	27.55	-1.11%	1,088,900	30,622,524	2.06
2026-10-08	28.92	28.87	29.60	28.43	-0.45%	883,500	25,588,598	1.67
2026-09-30	29.47	29.00	29.50	28.80	-1.06%	571,700	16,635,216	1.08
2026-09-29	28.79	29.31	29.46	28.60	+0.86%	859,900	25,147,040	1.63
2026-09-28	29.46	29.06	29.46	28.77	-1.72%	869,800	25,300,598	1.64
2026-09-24	29.86	29.57	30.03	29.43	-0.77%	636,000	18,877,230	1.20
2026-09-23	29.85	29.80	30.10	29.50	-0.17%	499,300	14,874,441	0.94
2026-09-22	30.18	29.85	30.26	29.71	-0.33%	743,300	22,256,620	1.40
2026-09-21	29.14	29.95	30.07	29.00	+2.89%	876,600	26,030,478	1.66
2026-09-18	29.16	29.11	29.42	28.87	+0.41%	634,200	18,504,884	1.20
2026-09-17	28.42	28.99	28.99	28.07	+1.01%	912,200	26,047,286	1.72
2026-09-16	28.22	28.70	28.96	28.00	+1.34%	849,000	24,206,864	1.60
2026-09-15	29.08	28.32	29.08	28.32	-2.61%	853,500	24,396,928	1.61
2026-09-14	29.32	29.08	29.84	28.60	-1.66%	1,139,300	33,351,948	2.15
2026-09-11	29.80	29.57	30.38	29.00	-2.67%	1,528,800	45,042,236	2.89
2026-09-10	31.82	30.38	31.82	30.38	-1.59%	1,130,900	34,780,400	2.14
2026-09-09	30.76	30.87	31.50	30.54	+0.32%	1,137,900	35,272,200	2.15
2026-09-08	30.69	30.77	30.88	30.24	+1.12%	840,000	25,730,908	1.59
2026-09-07	30.84	30.43	31.31	30.28	-1.36%	1,224,500	37,413,368	2.31
2026-09-04	30.80	30.85	31.79	30.72	+0.16%	1,120,100	35,019,104	2.12
2026-09-03	32.00	30.80	32.00	30.61	-3.75%	1,645,500	51,349,916	3.11
2026-09-02	31.32	32.00	32.10	30.93	+1.78%	1,619,800	51,499,160	3.06
2026-09-01	30.88	31.44	31.80	30.59	+1.52%	1,711,700	53,717,676	3.23
2026-08-31	29.61	30.97	31.17	29.23	+3.93%	2,231,500	68,280,928	4.22
2026-08-28	30.68	29.80	30.76	29.38	-5.00%	1,719,600	51,759,164	3.25
2026-08-27	31.00	31.37	31.54	30.59	+1.29%	673,400	21,003,482	1.27
2026-08-26	31.83	30.97	31.83	30.71	-1.12%	641,500	19,999,784	1.21

需要全历史数据与程序化访问？查看佳力奇日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301586 获取全部历史日线。