矽电股份
sz301629 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）
228.02
涨跌幅
-3.93%
成交量
468,500 股
成交额
108,893,512 元
换手率
2.44%
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 | 236.00 | 228.02 | 237.00 | 228.00 | -3.93% | 468,500 | 108,893,512 | 2.44 |
| 2026-10-13 | 233.08 | 237.36 | 240.59 | 225.88 | -1.29% | 762,100 | 178,359,712 | 3.97 |
| 2026-10-12 | 233.98 | 240.45 | 245.89 | 228.04 | +3.39% | 939,800 | 223,356,048 | 4.90 |
| 2026-10-09 | 242.78 | 232.56 | 243.99 | 218.26 | -4.21% | 1,185,000 | 272,142,240 | 6.17 |
| 2026-10-08 | 265.20 | 242.77 | 265.98 | 236.99 | -8.80% | 1,386,200 | 346,035,744 | 7.22 |
| 2026-09-30 | 270.20 | 266.20 | 297.00 | 265.30 | -0.38% | 1,871,800 | 524,910,592 | 9.75 |
| 2026-09-29 | 263.01 | 267.21 | 277.00 | 263.00 | +1.00% | 842,800 | 226,604,832 | 4.39 |
| 2026-09-28 | 272.71 | 264.56 | 277.94 | 256.40 | -3.55% | 930,700 | 248,210,352 | 4.85 |
| 2026-09-24 | 279.50 | 274.31 | 284.95 | 274.05 | -2.44% | 655,200 | 182,398,208 | 3.41 |
| 2026-09-23 | 282.00 | 281.18 | 286.99 | 280.56 | -0.40% | 760,000 | 215,141,472 | 3.96 |
| 2026-09-22 | 287.11 | 282.30 | 298.50 | 281.03 | -0.11% | 1,204,600 | 349,172,512 | 6.28 |
| 2026-09-21 | 288.89 | 282.60 | 291.00 | 281.13 | -1.16% | 1,049,400 | 299,271,648 | 5.47 |
| 2026-09-18 | 286.00 | 285.91 | 295.00 | 280.58 | +2.11% | 1,307,300 | 376,098,656 | 6.81 |
| 2026-09-17 | 284.80 | 280.00 | 288.00 | 277.51 | -2.02% | 787,900 | 222,279,952 | 4.10 |
| 2026-09-16 | 272.28 | 285.78 | 289.56 | 272.28 | +4.07% | 989,500 | 281,188,000 | 5.15 |
| 2026-09-15 | 267.11 | 274.61 | 285.00 | 265.01 | +1.90% | 1,047,800 | 288,231,392 | 5.46 |
| 2026-09-14 | 261.06 | 269.50 | 271.49 | 254.41 | +1.48% | 911,400 | 242,275,024 | 4.75 |
| 2026-09-11 | 275.01 | 265.57 | 277.80 | 254.01 | -5.49% | 1,219,900 | 322,750,720 | 6.35 |
| 2026-09-10 | 288.02 | 281.00 | 289.67 | 278.82 | -2.68% | 711,000 | 201,144,080 | 3.70 |
| 2026-09-09 | 293.30 | 288.75 | 298.70 | 286.80 | -0.52% | 783,700 | 229,275,968 | 4.08 |
| 2026-09-08 | 292.78 | 290.26 | 301.26 | 287.87 | -0.86% | 1,245,600 | 365,709,632 | 6.49 |
| 2026-09-07 | 272.51 | 292.77 | 293.50 | 269.37 | +8.92% | 1,434,200 | 404,292,832 | 7.47 |
| 2026-09-04 | 288.75 | 268.80 | 303.35 | 264.01 | -6.45% | 1,797,400 | 509,424,384 | 9.36 |
| 2026-09-03 | 322.19 | 287.32 | 323.45 | 276.60 | -5.45% | 1,850,800 | 536,218,688 | 9.64 |
| 2026-09-02 | 292.93 | 303.88 | 308.68 | 287.80 | +3.00% | 1,742,500 | 525,620,896 | 9.08 |
| 2026-09-01 | 303.01 | 295.02 | 303.01 | 290.45 | -1.56% | 1,391,700 | 411,580,448 | 7.25 |
| 2026-08-31 | 306.84 | 299.70 | 310.01 | 294.11 | -3.28% | 1,455,900 | 437,929,632 | 7.58 |
| 2026-08-28 | 312.55 | 309.85 | 325.00 | 301.00 | +6.48% | 2,802,700 | 878,274,944 | 14.60 |
| 2026-08-27 | 255.00 | 291.00 | 292.32 | 252.48 | +13.71% | 1,960,300 | 536,402,304 | 10.21 |
| 2026-08-26 | 253.35 | 255.92 | 259.91 | 245.52 | +0.01% | 806,700 | 205,352,160 | 4.20 |
需要全历史数据与程序化访问？
查看 矽电股份 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=sz301629 获取全部历史日线。