强达电路
sz301628 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）
98.31
涨跌幅
-0.54%
成交量
2,998,400 股
成交额
300,156,928 元
换手率
10.32%
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 | 98.67 | 98.31 | 103.11 | 97.36 | -0.54% | 2,998,400 | 300,156,928 | 10.32 |
| 2026-10-13 | 90.01 | 98.84 | 100.76 | 88.30 | +6.01% | 3,355,700 | 319,016,128 | 11.55 |
| 2026-10-12 | 96.01 | 93.24 | 97.50 | 93.00 | -4.42% | 2,541,700 | 240,047,552 | 8.75 |
| 2026-10-09 | 106.27 | 97.55 | 106.28 | 93.50 | -8.22% | 3,913,300 | 385,869,024 | 13.46 |
| 2026-10-08 | 111.07 | 106.29 | 114.41 | 105.15 | -3.64% | 2,505,900 | 273,270,880 | 8.62 |
| 2026-09-30 | 116.51 | 110.30 | 118.00 | 110.30 | -5.32% | 3,041,200 | 343,834,624 | 10.46 |
| 2026-09-29 | 104.76 | 116.50 | 117.88 | 103.50 | +10.68% | 4,902,600 | 556,856,000 | 16.87 |
| 2026-09-28 | 112.69 | 105.26 | 113.45 | 104.62 | -7.26% | 4,330,000 | 464,688,352 | 14.90 |
| 2026-09-24 | 118.46 | 113.50 | 120.44 | 113.50 | -5.79% | 3,040,500 | 354,581,920 | 10.46 |
| 2026-09-23 | 119.79 | 120.47 | 124.49 | 117.66 | +0.51% | 4,466,300 | 539,680,960 | 15.37 |
| 2026-09-22 | 115.00 | 119.86 | 120.88 | 114.32 | +5.06% | 4,655,100 | 551,350,464 | 16.02 |
| 2026-09-21 | 115.66 | 114.09 | 116.15 | 112.68 | -0.79% | 3,021,600 | 345,369,664 | 10.40 |
| 2026-09-18 | 122.50 | 115.00 | 123.40 | 114.44 | -4.25% | 5,313,400 | 619,165,120 | 18.28 |
| 2026-09-17 | 123.10 | 120.10 | 127.30 | 119.66 | -3.45% | 4,310,900 | 525,977,856 | 14.83 |
| 2026-09-16 | 120.12 | 124.39 | 126.99 | 119.96 | +1.88% | 4,253,100 | 524,683,968 | 14.63 |
| 2026-09-15 | 129.11 | 122.10 | 131.92 | 121.50 | -7.08% | 4,900,300 | 616,874,048 | 16.86 |
| 2026-09-14 | 120.87 | 131.40 | 133.00 | 118.90 | +7.51% | 5,481,800 | 705,153,728 | 18.86 |
| 2026-09-11 | 124.00 | 122.22 | 125.57 | 118.10 | -2.43% | 4,771,700 | 580,763,072 | 16.42 |
| 2026-09-10 | 131.86 | 125.26 | 132.60 | 124.81 | -2.38% | 4,444,400 | 566,202,240 | 15.29 |
| 2026-09-09 | 119.00 | 128.32 | 135.00 | 117.00 | +9.26% | 6,331,400 | 808,091,456 | 21.79 |
| 2026-09-08 | 118.02 | 117.44 | 122.80 | 114.86 | +5.32% | 5,875,500 | 693,668,096 | 20.22 |
| 2026-09-07 | 109.80 | 111.51 | 112.79 | 108.50 | +4.21% | 3,130,700 | 346,677,056 | 10.77 |
| 2026-09-04 | 111.33 | 107.00 | 113.90 | 105.68 | -3.48% | 3,264,200 | 358,392,864 | 11.23 |
| 2026-09-03 | 103.31 | 110.86 | 111.66 | 103.31 | +6.36% | 4,468,000 | 482,279,008 | 15.37 |
| 2026-09-02 | 104.27 | 104.23 | 109.66 | 101.72 | +0.53% | 3,128,300 | 327,594,112 | 10.76 |
| 2026-09-01 | 103.56 | 103.68 | 104.27 | 100.00 | +1.01% | 3,222,500 | 329,940,448 | 11.09 |
| 2026-08-31 | 91.02 | 102.64 | 104.87 | 91.01 | +12.98% | 4,376,400 | 434,739,712 | 15.06 |
| 2026-08-28 | 92.11 | 90.85 | 93.37 | 90.20 | -1.86% | 1,221,000 | 112,038,112 | 4.20 |
| 2026-08-27 | 89.20 | 92.57 | 94.23 | 89.20 | +3.89% | 2,235,100 | 206,156,656 | 7.69 |
| 2026-08-26 | 90.10 | 89.10 | 92.78 | 88.48 | -1.57% | 1,178,600 | 106,161,760 | 4.06 |
需要全历史数据与程序化访问？
查看 强达电路 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=sz301628 获取全部历史日线。