联合动力

sz301656 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）

13.13

涨跌幅

-3.03%

成交量

4,834,600 股

成交额

64,128,432 元

换手率

1.46%

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	13.54	13.13	13.55	13.11	-3.03%	4,834,600	64,128,432	1.46
2026-10-13	13.39	13.54	13.65	13.25	+0.00%	5,800,400	78,017,072	1.75
2026-10-12	13.68	13.54	13.73	13.36	-1.02%	6,294,500	85,021,736	1.90
2026-10-09	13.65	13.68	13.73	13.38	-0.65%	6,859,700	92,953,488	2.07
2026-10-08	13.67	13.77	14.10	13.58	+0.44%	7,474,800	103,205,264	2.26
2026-09-30	13.68	13.71	13.85	13.58	+0.22%	3,941,300	54,112,808	1.19
2026-09-29	13.82	13.68	13.91	13.58	-0.87%	4,100,300	56,175,296	1.24
2026-09-28	14.28	13.80	14.52	13.76	-2.82%	5,990,400	83,989,952	1.81
2026-09-24	14.30	14.20	14.51	14.20	-1.53%	3,869,900	55,559,480	1.17
2026-09-23	14.80	14.42	15.20	14.42	-0.55%	7,284,100	107,449,608	2.20
2026-09-22	14.58	14.50	14.63	14.48	-0.48%	2,579,900	37,553,308	0.78
2026-09-21	14.67	14.57	14.67	14.49	-0.68%	3,098,700	45,132,692	0.94
2026-09-18	14.20	14.67	14.70	14.20	+3.60%	5,783,600	83,872,616	1.75
2026-09-17	14.20	14.16	14.25	13.97	-0.42%	2,884,100	40,734,512	0.87
2026-09-16	14.21	14.22	14.33	13.89	+0.49%	3,202,800	45,358,488	0.97
2026-09-15	14.12	14.15	14.34	14.05	-0.07%	2,416,000	34,244,476	0.73
2026-09-14	14.00	14.16	14.18	13.97	+1.00%	2,181,500	30,786,890	0.66
2026-09-11	14.09	14.02	14.21	13.93	-1.82%	3,498,900	49,098,980	1.06
2026-09-10	14.55	14.28	14.56	14.28	-1.92%	3,261,500	46,826,788	0.99
2026-09-09	14.87	14.56	14.89	14.55	-2.08%	4,142,800	60,702,524	1.25
2026-09-08	14.83	14.87	14.94	14.75	+0.34%	2,540,100	37,794,084	0.77
2026-09-07	14.77	14.82	14.89	14.60	+0.47%	3,235,700	47,848,796	0.98
2026-09-04	14.85	14.75	15.03	14.71	-0.67%	3,952,000	58,955,672	1.19
2026-09-03	15.00	14.85	15.10	14.76	-0.54%	3,786,500	56,383,880	1.14
2026-09-02	15.05	14.93	15.08	14.87	-0.99%	3,384,100	50,606,440	1.02
2026-09-01	15.18	15.08	15.35	15.06	-0.26%	5,851,800	89,004,440	1.77
2026-08-31	15.11	15.12	15.21	14.96	+0.07%	4,218,500	63,489,156	1.28
2026-08-28	15.25	15.11	15.26	15.02	-0.92%	4,586,300	69,425,784	1.39
2026-08-27	15.31	15.25	15.33	15.07	-0.46%	3,917,400	59,666,772	1.18
2026-08-26	15.13	15.32	15.39	15.10	+0.00%	5,500,100	84,045,752	1.66

需要全历史数据与程序化访问？查看联合动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301656 获取全部历史日线。