乔锋智能
sz301603 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）
106.30
涨跌幅
-6.15%
成交量
1,594,700 股
成交额
173,861,456 元
换手率
4.23%
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 | 112.97 | 106.30 | 113.62 | 106.00 | -6.15% | 1,594,700 | 173,861,456 | 4.23 |
| 2026-10-13 | 107.00 | 113.27 | 115.61 | 104.11 | +2.69% | 2,275,700 | 250,996,048 | 6.03 |
| 2026-10-12 | 110.00 | 110.30 | 114.26 | 108.25 | +0.07% | 1,587,300 | 177,029,184 | 4.21 |
| 2026-10-09 | 110.80 | 110.22 | 111.60 | 103.50 | -1.30% | 1,834,000 | 197,005,376 | 4.86 |
| 2026-10-08 | 111.99 | 111.67 | 117.00 | 110.58 | -1.19% | 1,723,000 | 195,976,576 | 4.57 |
| 2026-09-30 | 118.81 | 113.01 | 119.77 | 112.86 | -3.58% | 1,079,200 | 124,562,976 | 2.86 |
| 2026-09-29 | 115.78 | 117.20 | 117.55 | 113.15 | +2.09% | 1,123,500 | 129,836,008 | 2.98 |
| 2026-09-28 | 124.05 | 114.80 | 124.36 | 112.61 | -5.99% | 1,694,700 | 196,463,696 | 4.49 |
| 2026-09-24 | 125.69 | 122.11 | 126.48 | 122.00 | -3.36% | 1,011,700 | 125,271,128 | 2.68 |
| 2026-09-23 | 126.24 | 126.35 | 127.34 | 124.33 | +1.04% | 1,079,100 | 136,113,424 | 2.86 |
| 2026-09-22 | 130.00 | 125.05 | 130.88 | 124.71 | -2.56% | 1,683,400 | 215,111,360 | 4.46 |
| 2026-09-21 | 128.52 | 128.33 | 132.92 | 126.98 | +0.82% | 1,769,700 | 228,423,072 | 4.69 |
| 2026-09-18 | 124.80 | 127.28 | 127.33 | 122.32 | +3.35% | 1,557,600 | 195,209,536 | 4.13 |
| 2026-09-17 | 123.96 | 123.15 | 127.65 | 122.02 | -0.53% | 1,598,500 | 198,772,032 | 4.24 |
| 2026-09-16 | 118.30 | 123.80 | 125.20 | 118.24 | +3.76% | 1,489,300 | 182,626,064 | 3.95 |
| 2026-09-15 | 117.17 | 119.31 | 121.65 | 116.28 | +1.76% | 1,371,400 | 163,444,112 | 3.63 |
| 2026-09-14 | 112.56 | 117.25 | 118.80 | 111.41 | +2.13% | 1,577,800 | 183,830,576 | 4.18 |
| 2026-09-11 | 117.10 | 114.80 | 118.62 | 112.59 | -3.62% | 1,468,000 | 168,752,800 | 3.89 |
| 2026-09-10 | 120.03 | 119.11 | 121.43 | 118.00 | -2.05% | 1,073,800 | 128,301,200 | 2.85 |
| 2026-09-09 | 122.00 | 121.60 | 124.99 | 119.11 | -0.21% | 1,983,300 | 241,045,824 | 5.26 |
| 2026-09-08 | 127.25 | 121.85 | 128.25 | 120.78 | -5.06% | 2,253,400 | 278,225,632 | 5.97 |
| 2026-09-07 | 125.80 | 128.35 | 129.91 | 124.01 | +2.70% | 1,874,700 | 238,930,432 | 4.97 |
| 2026-09-04 | 134.00 | 124.98 | 135.87 | 123.19 | -5.64% | 3,282,700 | 420,531,968 | 8.70 |
| 2026-09-03 | 131.00 | 132.45 | 134.99 | 127.80 | +1.55% | 2,309,300 | 304,643,424 | 6.12 |
| 2026-09-02 | 129.00 | 130.43 | 133.58 | 126.11 | +0.49% | 1,882,100 | 245,391,488 | 4.99 |
| 2026-09-01 | 135.16 | 129.79 | 136.00 | 129.15 | -4.56% | 2,157,500 | 282,279,712 | 5.72 |
| 2026-08-31 | 126.00 | 135.99 | 137.08 | 124.61 | +6.77% | 3,509,500 | 470,192,512 | 9.30 |
| 2026-08-28 | 131.99 | 127.37 | 134.50 | 127.00 | -3.50% | 2,608,300 | 339,848,480 | 6.91 |
| 2026-08-27 | 121.65 | 131.99 | 132.50 | 119.50 | +10.44% | 3,882,200 | 497,571,104 | 10.29 |
| 2026-08-26 | 120.20 | 119.51 | 124.99 | 114.68 | -0.99% | 2,683,800 | 320,452,096 | 7.11 |
需要全历史数据与程序化访问？
查看 乔锋智能 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=sz301603 获取全部历史日线。