南网数字
sz301638 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）
19.66
涨跌幅
-2.67%
成交量
4,749,400 股
成交额
94,426,656 元
换手率
1.90%
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 | 20.13 | 19.66 | 20.15 | 19.63 | -2.67% | 4,749,400 | 94,426,656 | 1.90 |
| 2026-10-13 | 20.26 | 20.20 | 20.38 | 19.82 | -1.27% | 5,282,300 | 106,246,920 | 2.11 |
| 2026-10-12 | 20.87 | 20.46 | 20.96 | 20.45 | -2.11% | 4,091,500 | 84,588,408 | 1.64 |
| 2026-10-09 | 20.36 | 20.90 | 20.95 | 19.88 | +1.85% | 7,427,100 | 151,697,200 | 2.97 |
| 2026-10-08 | 20.60 | 20.52 | 20.94 | 20.38 | -0.34% | 5,030,500 | 103,843,744 | 2.01 |
| 2026-09-30 | 20.81 | 20.59 | 20.93 | 20.54 | +0.44% | 4,200,300 | 86,844,256 | 1.68 |
| 2026-09-29 | 20.63 | 20.50 | 20.73 | 20.50 | -0.10% | 3,100,200 | 63,886,064 | 1.24 |
| 2026-09-28 | 21.06 | 20.52 | 21.20 | 20.49 | -2.75% | 5,543,000 | 114,534,560 | 2.22 |
| 2026-09-24 | 21.56 | 21.10 | 21.58 | 21.09 | -1.63% | 4,076,200 | 86,716,336 | 1.63 |
| 2026-09-23 | 21.76 | 21.45 | 21.77 | 21.44 | -1.65% | 5,557,700 | 119,697,536 | 2.22 |
| 2026-09-22 | 21.86 | 21.81 | 21.99 | 21.65 | -0.18% | 6,651,600 | 145,061,584 | 2.66 |
| 2026-09-21 | 22.07 | 21.85 | 22.09 | 21.76 | -0.95% | 7,293,900 | 159,764,032 | 2.91 |
| 2026-09-18 | 21.65 | 22.06 | 22.08 | 21.59 | +2.51% | 8,953,300 | 196,103,376 | 3.58 |
| 2026-09-17 | 21.20 | 21.52 | 21.78 | 21.20 | +0.47% | 7,285,300 | 157,133,808 | 2.91 |
| 2026-09-16 | 21.25 | 21.42 | 21.44 | 20.97 | +0.56% | 5,417,900 | 115,066,848 | 2.17 |
| 2026-09-15 | 21.10 | 21.30 | 21.48 | 21.08 | +0.28% | 3,908,400 | 83,452,720 | 1.56 |
| 2026-09-14 | 21.00 | 21.24 | 21.50 | 21.00 | -0.47% | 4,370,800 | 93,252,656 | 1.75 |
| 2026-09-11 | 21.10 | 21.34 | 21.52 | 20.93 | +0.28% | 6,550,600 | 139,167,488 | 2.62 |
| 2026-09-10 | 21.70 | 21.28 | 21.70 | 21.28 | -2.12% | 5,132,400 | 109,678,120 | 2.05 |
| 2026-09-09 | 21.64 | 21.74 | 21.99 | 21.62 | -0.64% | 4,509,000 | 98,028,760 | 1.80 |
| 2026-09-08 | 22.10 | 21.88 | 22.10 | 21.82 | -1.44% | 6,155,600 | 134,767,680 | 2.46 |
| 2026-09-07 | 21.68 | 22.20 | 22.60 | 21.62 | +2.59% | 9,031,300 | 199,657,872 | 3.61 |
| 2026-09-04 | 21.71 | 21.64 | 22.18 | 21.53 | +0.46% | 8,284,700 | 181,133,568 | 3.31 |
| 2026-09-03 | 21.85 | 21.54 | 21.94 | 21.50 | -0.60% | 5,423,100 | 117,445,512 | 2.17 |
| 2026-09-02 | 21.95 | 21.67 | 21.95 | 21.57 | -1.90% | 6,666,200 | 144,623,232 | 2.66 |
| 2026-09-01 | 22.16 | 22.09 | 22.40 | 22.08 | -0.85% | 6,147,800 | 136,724,096 | 2.46 |
| 2026-08-31 | 22.25 | 22.28 | 22.35 | 21.83 | -1.02% | 8,260,400 | 182,319,856 | 3.30 |
| 2026-08-28 | 23.10 | 22.51 | 23.10 | 22.51 | -2.76% | 12,897,700 | 292,972,896 | 5.15 |
| 2026-08-27 | 23.00 | 23.15 | 23.20 | 22.50 | +2.66% | 13,086,200 | 299,358,656 | 5.23 |
| 2026-08-26 | 22.42 | 22.55 | 22.68 | 22.31 | +0.85% | 6,614,700 | 148,948,736 | 2.64 |
需要全历史数据与程序化访问？
查看 南网数字 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=sz301638 获取全部历史日线。