瑞迪智驱
sz301596 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）
40.25
涨跌幅
-2.61%
成交量
555,100 股
成交额
22,540,934 元
换手率
1.27%
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 | 41.40 | 40.25 | 41.42 | 40.17 | -2.61% | 555,100 | 22,540,934 | 1.27 |
| 2026-10-13 | 41.26 | 41.33 | 41.81 | 39.60 | -0.82% | 899,900 | 36,737,668 | 2.05 |
| 2026-10-12 | 42.70 | 41.67 | 42.70 | 41.08 | -1.88% | 765,000 | 31,890,214 | 1.74 |
| 2026-10-09 | 42.88 | 42.47 | 42.89 | 40.20 | -1.19% | 1,133,000 | 47,084,184 | 2.58 |
| 2026-10-08 | 44.80 | 42.98 | 44.97 | 42.64 | -4.04% | 1,182,000 | 51,433,432 | 2.70 |
| 2026-09-30 | 45.67 | 44.79 | 46.55 | 44.60 | -1.34% | 1,114,100 | 50,586,204 | 2.54 |
| 2026-09-29 | 45.50 | 45.40 | 45.96 | 44.65 | -0.68% | 970,700 | 44,015,908 | 2.21 |
| 2026-09-28 | 46.16 | 45.71 | 46.35 | 44.94 | -0.97% | 1,398,700 | 63,637,276 | 3.19 |
| 2026-09-24 | 47.28 | 46.16 | 47.98 | 46.10 | -2.90% | 1,630,000 | 76,541,632 | 3.72 |
| 2026-09-23 | 46.99 | 47.54 | 47.88 | 46.70 | +1.15% | 1,525,500 | 72,376,264 | 3.48 |
| 2026-09-22 | 46.95 | 47.00 | 47.58 | 46.01 | +0.45% | 1,194,700 | 56,152,680 | 2.73 |
| 2026-09-21 | 46.65 | 46.79 | 47.67 | 46.62 | -0.11% | 1,252,200 | 59,030,996 | 2.86 |
| 2026-09-18 | 47.00 | 46.84 | 47.55 | 46.43 | +0.60% | 1,306,300 | 61,257,864 | 2.98 |
| 2026-09-17 | 45.50 | 46.56 | 47.18 | 45.01 | +1.39% | 1,349,500 | 62,754,880 | 3.08 |
| 2026-09-16 | 45.40 | 45.92 | 46.28 | 44.60 | +1.82% | 837,100 | 38,120,696 | 1.91 |
| 2026-09-15 | 45.58 | 45.10 | 46.22 | 45.03 | -1.38% | 749,600 | 34,129,000 | 1.71 |
| 2026-09-14 | 44.49 | 45.73 | 46.42 | 44.43 | +1.49% | 929,400 | 42,441,740 | 2.12 |
| 2026-09-11 | 46.01 | 45.06 | 46.01 | 43.75 | -2.62% | 1,207,000 | 53,919,508 | 2.75 |
| 2026-09-10 | 46.63 | 46.27 | 46.88 | 45.86 | -1.78% | 868,100 | 40,149,320 | 1.98 |
| 2026-09-09 | 48.42 | 47.11 | 48.80 | 46.81 | -2.77% | 1,419,400 | 67,517,016 | 3.24 |
| 2026-09-08 | 48.10 | 48.45 | 49.33 | 47.79 | +0.41% | 1,685,300 | 82,011,472 | 3.84 |
| 2026-09-07 | 46.62 | 48.25 | 49.49 | 46.23 | +3.79% | 2,170,500 | 104,919,336 | 4.95 |
| 2026-09-04 | 48.31 | 46.49 | 50.18 | 46.15 | -3.71% | 2,100,600 | 100,376,928 | 4.79 |
| 2026-09-03 | 48.00 | 48.28 | 48.98 | 47.69 | +1.41% | 1,571,100 | 75,786,664 | 3.58 |
| 2026-09-02 | 47.42 | 47.61 | 48.08 | 46.90 | -1.00% | 962,100 | 45,552,492 | 2.19 |
| 2026-09-01 | 49.55 | 48.09 | 49.80 | 47.96 | -2.75% | 1,330,200 | 64,406,800 | 3.03 |
| 2026-08-31 | 45.90 | 49.45 | 49.80 | 45.80 | +6.21% | 2,395,900 | 115,642,632 | 5.46 |
| 2026-08-28 | 47.05 | 46.56 | 47.95 | 46.42 | -1.00% | 1,273,800 | 59,834,724 | 2.91 |
| 2026-08-27 | 45.90 | 47.03 | 47.70 | 45.74 | +2.46% | 1,263,100 | 59,067,788 | 2.88 |
| 2026-08-26 | 46.67 | 45.90 | 47.11 | 45.69 | -1.84% | 1,013,500 | 46,913,156 | 2.31 |
需要全历史数据与程序化访问？
查看 瑞迪智驱 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=sz301596 获取全部历史日线。