壹连科技
sz301631 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）
52.25
涨跌幅
-2.99%
成交量
1,199,400 股
成交额
63,407,360 元
换手率
2.75%
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 | 53.84 | 52.25 | 53.84 | 52.20 | -2.99% | 1,199,400 | 63,407,360 | 2.75 |
| 2026-10-13 | 53.49 | 53.86 | 54.28 | 51.47 | -0.63% | 1,776,900 | 93,937,184 | 4.08 |
| 2026-10-12 | 55.80 | 54.20 | 56.96 | 54.05 | -2.31% | 2,158,400 | 119,055,128 | 4.95 |
| 2026-10-09 | 57.77 | 55.48 | 57.78 | 54.20 | -4.05% | 2,903,200 | 160,725,312 | 6.66 |
| 2026-10-08 | 59.52 | 57.82 | 60.50 | 57.21 | -2.79% | 1,510,200 | 88,272,128 | 3.46 |
| 2026-09-30 | 61.41 | 59.48 | 62.69 | 59.42 | -3.05% | 1,523,900 | 91,861,216 | 3.50 |
| 2026-09-29 | 59.29 | 61.35 | 61.76 | 59.29 | +2.57% | 1,453,500 | 88,781,368 | 3.33 |
| 2026-09-28 | 62.00 | 59.81 | 62.12 | 58.88 | -3.64% | 1,901,900 | 113,987,808 | 4.36 |
| 2026-09-24 | 63.81 | 62.07 | 63.96 | 62.00 | -3.11% | 1,482,400 | 93,272,288 | 3.40 |
| 2026-09-23 | 63.10 | 64.06 | 64.33 | 62.74 | +1.52% | 1,655,200 | 105,711,408 | 3.80 |
| 2026-09-22 | 64.55 | 63.10 | 64.62 | 62.78 | -1.56% | 1,645,800 | 104,721,184 | 3.78 |
| 2026-09-21 | 62.99 | 64.10 | 64.58 | 62.18 | +2.86% | 2,833,800 | 179,342,560 | 6.50 |
| 2026-09-18 | 61.48 | 62.32 | 62.37 | 60.44 | +2.79% | 2,303,200 | 141,711,648 | 5.28 |
| 2026-09-17 | 59.84 | 60.63 | 61.55 | 59.50 | +0.71% | 1,720,700 | 104,108,224 | 3.95 |
| 2026-09-16 | 58.95 | 60.20 | 60.91 | 58.39 | +1.52% | 1,717,300 | 102,734,912 | 3.94 |
| 2026-09-15 | 59.73 | 59.30 | 60.90 | 59.13 | -1.61% | 1,615,900 | 96,767,384 | 3.71 |
| 2026-09-14 | 57.85 | 60.27 | 60.43 | 56.98 | +3.57% | 2,399,500 | 142,660,784 | 5.50 |
| 2026-09-11 | 59.39 | 58.19 | 59.88 | 57.10 | -3.39% | 2,791,400 | 162,717,600 | 6.40 |
| 2026-09-10 | 64.77 | 60.23 | 64.96 | 60.07 | -7.65% | 5,164,200 | 319,607,424 | 11.85 |
| 2026-09-09 | 69.38 | 65.22 | 70.50 | 64.91 | +0.06% | 5,704,700 | 382,097,088 | 13.09 |
| 2026-09-08 | 65.73 | 65.18 | 67.24 | 62.96 | -0.49% | 4,847,100 | 314,291,968 | 11.12 |
| 2026-09-07 | 63.16 | 65.50 | 66.60 | 62.31 | +3.97% | 3,778,600 | 245,498,768 | 8.67 |
| 2026-09-04 | 63.90 | 63.00 | 67.50 | 62.21 | +1.07% | 5,105,100 | 333,201,472 | 11.71 |
| 2026-09-03 | 61.09 | 62.33 | 63.31 | 60.80 | +2.33% | 2,074,900 | 128,700,344 | 4.76 |
| 2026-09-02 | 60.40 | 60.91 | 61.01 | 59.53 | -0.31% | 1,486,600 | 89,677,320 | 3.41 |
| 2026-09-01 | 64.36 | 61.10 | 64.37 | 60.94 | -5.09% | 2,550,800 | 157,575,904 | 5.85 |
| 2026-08-31 | 62.34 | 64.38 | 64.50 | 61.79 | +2.19% | 1,709,600 | 108,534,888 | 3.92 |
| 2026-08-28 | 63.94 | 63.00 | 64.60 | 62.92 | -1.70% | 1,794,000 | 113,847,088 | 4.12 |
| 2026-08-27 | 61.80 | 64.09 | 64.49 | 61.80 | +3.29% | 2,557,400 | 162,673,776 | 5.87 |
| 2026-08-26 | 61.94 | 62.05 | 62.30 | 60.16 | +0.49% | 2,669,100 | 163,262,000 | 6.12 |
需要全历史数据与程序化访问？
查看 壹连科技 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=sz301631 获取全部历史日线。