超研股份

sz301602 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）

15.21

涨跌幅

-2.25%

成交量

1,905,500 股

成交额

29,149,452 元

换手率

0.91%

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	15.57	15.21	15.72	15.13	-2.25%	1,905,500	29,149,452	0.91
2026-10-13	15.81	15.56	15.81	14.98	-1.39%	1,811,800	27,994,696	0.87
2026-10-12	16.03	15.78	16.12	15.57	-1.13%	1,522,700	24,025,490	0.73
2026-10-09	15.86	15.96	16.00	15.48	+1.20%	2,437,100	38,320,544	1.17
2026-10-08	16.26	15.77	16.38	15.67	-2.41%	2,571,000	40,852,860	1.23
2026-09-30	16.01	16.16	16.29	16.01	+0.94%	2,386,200	38,642,876	1.14
2026-09-29	16.10	16.01	16.31	15.90	-0.56%	2,036,500	32,744,332	0.98
2026-09-28	16.12	16.10	16.64	15.98	-0.49%	2,549,000	41,114,456	1.22
2026-09-24	16.36	16.18	16.55	16.13	-1.58%	3,269,000	53,161,864	1.57
2026-09-23	16.33	16.44	16.56	16.19	+0.67%	3,919,700	64,372,060	1.88
2026-09-22	16.12	16.33	16.40	15.87	+0.86%	3,949,700	63,974,820	1.89
2026-09-21	15.95	16.19	16.26	15.95	+1.76%	3,751,600	60,529,128	1.80
2026-09-18	15.32	15.91	16.09	15.31	+3.85%	5,008,100	79,235,584	2.40
2026-09-17	15.15	15.32	15.40	15.14	+0.66%	1,943,700	29,680,956	0.93
2026-09-16	15.12	15.22	15.25	14.93	+0.66%	1,804,700	27,331,222	0.87
2026-09-15	15.08	15.12	15.31	15.06	-0.20%	1,936,600	29,381,592	0.93
2026-09-14	14.85	15.15	15.22	14.77	+1.47%	2,220,100	33,403,530	1.06
2026-09-11	15.19	14.93	15.33	14.77	-2.35%	2,568,100	38,344,100	1.23
2026-09-10	15.68	15.29	15.85	15.25	-2.49%	2,728,300	41,901,436	1.31
2026-09-09	16.07	15.68	16.07	15.60	-2.61%	2,830,100	44,587,300	1.36
2026-09-08	16.07	16.10	16.14	15.83	+0.19%	3,048,800	48,747,148	1.46
2026-09-07	16.32	16.07	16.32	15.91	+0.44%	2,420,700	38,790,940	1.16
2026-09-04	16.11	16.00	16.41	15.92	-0.50%	3,087,100	49,991,004	1.48
2026-09-03	16.75	16.08	16.86	16.01	-2.78%	4,082,500	66,201,832	1.96
2026-09-02	16.86	16.54	16.86	16.39	-1.90%	3,639,500	60,179,432	1.75
2026-09-01	16.66	16.86	16.86	16.56	+1.02%	4,521,100	75,679,552	2.17
2026-08-31	16.34	16.69	16.70	16.15	+1.52%	4,201,600	69,354,456	2.02
2026-08-28	16.46	16.44	16.66	16.32	-1.14%	5,110,000	84,164,496	2.45
2026-08-27	16.54	16.63	16.76	16.40	+0.48%	4,410,800	73,352,760	2.12
2026-08-26	16.55	16.55	16.73	16.30	-0.36%	4,683,500	77,316,992	2.25

需要全历史数据与程序化访问？查看超研股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301602 获取全部历史日线。