理奇智能

sz301599 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）

33.27

涨跌幅

-5.75%

成交量

8,463,300 股

成交额

291,943,008 元

换手率

15.47%

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	35.20	33.27	36.39	33.27	-5.75%	8,463,300	291,943,008	15.47
2026-10-13	34.60	35.30	37.30	33.51	-2.30%	10,370,600	363,524,192	18.96
2026-10-12	35.92	36.13	38.33	35.82	-1.55%	12,610,700	465,981,312	23.05
2026-10-09	36.53	36.70	40.35	35.72	-0.81%	18,503,500	693,604,480	33.83
2026-10-08	32.53	37.00	37.40	32.53	+13.15%	14,072,200	506,541,408	25.73
2026-09-30	33.36	32.70	33.84	32.70	-1.45%	6,154,900	204,560,560	11.25
2026-09-29	31.24	33.18	33.88	31.00	+6.89%	7,943,300	262,070,032	14.52
2026-09-28	32.60	31.04	32.60	30.78	-4.73%	2,574,000	80,486,936	4.71
2026-09-24	32.91	32.58	33.28	32.58	-1.99%	1,894,600	62,294,356	3.46
2026-09-23	33.14	33.24	33.57	32.92	+0.24%	2,470,900	82,061,424	4.52
2026-09-22	33.20	33.16	33.68	32.98	-0.42%	2,495,900	83,038,312	4.56
2026-09-21	33.50	33.30	33.97	33.03	-1.39%	3,372,800	112,482,752	6.17
2026-09-18	31.70	33.77	33.94	31.70	+6.13%	6,154,700	204,493,760	11.25
2026-09-17	32.08	31.82	32.35	31.33	-1.12%	2,711,900	86,249,136	4.96
2026-09-16	31.36	32.18	32.47	30.91	+2.42%	3,506,200	111,474,632	6.41
2026-09-15	30.58	31.42	31.95	30.58	+2.35%	3,949,500	124,437,568	7.22
2026-09-14	29.71	30.70	31.09	29.53	+2.99%	3,084,300	94,552,304	5.64
2026-09-11	30.16	29.81	30.16	29.21	-1.75%	2,365,400	70,035,976	4.32
2026-09-10	30.70	30.34	30.88	30.21	-1.81%	1,760,800	53,549,988	3.22
2026-09-09	31.35	30.90	31.66	30.79	-1.78%	2,119,600	66,008,268	3.87
2026-09-08	32.18	31.46	32.26	31.37	-2.21%	2,586,900	82,127,864	4.73
2026-09-07	32.10	32.17	32.47	32.05	+0.22%	2,117,100	68,335,480	3.87
2026-09-04	33.00	32.10	33.55	31.78	-1.38%	3,374,700	110,446,808	6.17
2026-09-03	32.80	32.55	33.22	32.40	-0.46%	2,455,000	80,377,944	4.49
2026-09-02	33.01	32.70	33.25	32.50	-2.68%	2,958,600	96,960,504	5.41
2026-09-01	34.69	33.60	34.79	33.58	-3.14%	3,847,600	130,224,928	7.03
2026-08-31	34.24	34.69	34.79	34.11	-0.34%	3,181,700	109,598,072	5.82
2026-08-28	34.48	34.81	36.79	34.48	+1.25%	6,028,400	214,025,840	11.02
2026-08-27	33.79	34.38	34.47	33.35	+1.54%	4,411,800	149,988,832	8.07
2026-08-26	33.47	33.86	34.25	33.16	+0.44%	4,512,200	152,399,424	8.25

需要全历史数据与程序化访问？查看理奇智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301599 获取全部历史日线。