三瑞智能
sz301696 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）
77.50
涨跌幅
-2.67%
成交量
1,195,800 股
成交额
93,726,360 元
换手率
3.74%
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 | 78.97 | 77.50 | 79.48 | 77.50 | -2.67% | 1,195,800 | 93,726,360 | 3.74 |
| 2026-10-13 | 77.90 | 79.63 | 80.53 | 76.41 | +0.49% | 1,721,500 | 134,786,160 | 5.38 |
| 2026-10-12 | 82.61 | 79.24 | 83.14 | 78.94 | -6.64% | 2,731,200 | 219,479,936 | 8.53 |
| 2026-10-09 | 84.66 | 84.88 | 85.25 | 80.65 | -0.38% | 1,740,500 | 144,418,880 | 5.44 |
| 2026-10-08 | 87.25 | 85.20 | 88.90 | 84.50 | -2.16% | 1,218,600 | 105,335,872 | 3.81 |
| 2026-09-30 | 88.95 | 87.08 | 90.48 | 87.08 | -1.44% | 1,170,200 | 103,297,384 | 3.66 |
| 2026-09-29 | 89.24 | 88.35 | 90.51 | 88.00 | -1.01% | 995,700 | 88,778,472 | 3.11 |
| 2026-09-28 | 93.06 | 89.25 | 93.10 | 88.89 | -4.58% | 1,240,300 | 112,052,264 | 3.88 |
| 2026-09-24 | 94.01 | 93.53 | 95.33 | 93.50 | -0.96% | 1,090,800 | 102,748,632 | 3.41 |
| 2026-09-23 | 94.60 | 94.44 | 95.28 | 93.41 | -0.17% | 933,000 | 88,034,256 | 2.91 |
| 2026-09-22 | 96.82 | 94.60 | 96.86 | 94.30 | -1.45% | 1,476,900 | 140,966,912 | 4.61 |
| 2026-09-21 | 95.00 | 95.99 | 96.50 | 95.00 | +0.00% | 1,526,000 | 146,425,936 | 4.77 |
| 2026-09-18 | 93.48 | 95.99 | 96.00 | 92.99 | +3.83% | 2,257,000 | 213,382,128 | 7.05 |
| 2026-09-17 | 92.00 | 92.45 | 93.28 | 90.80 | +0.00% | 1,451,300 | 133,963,312 | 4.53 |
| 2026-09-16 | 90.99 | 92.45 | 93.44 | 90.28 | +2.00% | 1,378,100 | 126,663,864 | 4.31 |
| 2026-09-15 | 91.12 | 90.64 | 93.12 | 90.64 | -1.12% | 1,243,400 | 114,179,608 | 3.88 |
| 2026-09-14 | 90.57 | 91.67 | 91.94 | 89.84 | +0.60% | 854,500 | 77,896,504 | 2.67 |
| 2026-09-11 | 90.50 | 91.12 | 91.84 | 89.77 | -1.50% | 1,496,200 | 135,436,448 | 4.67 |
| 2026-09-10 | 93.17 | 92.51 | 93.98 | 91.02 | -1.70% | 1,143,800 | 106,071,296 | 3.57 |
| 2026-09-09 | 92.19 | 94.11 | 95.49 | 91.60 | +2.16% | 2,142,100 | 201,061,248 | 6.69 |
| 2026-09-08 | 94.00 | 92.12 | 94.60 | 92.01 | -2.57% | 1,427,700 | 133,080,024 | 4.46 |
| 2026-09-07 | 93.10 | 94.55 | 95.76 | 92.62 | +1.73% | 1,294,400 | 122,586,552 | 4.04 |
| 2026-09-04 | 97.61 | 92.94 | 98.24 | 92.71 | -3.80% | 1,957,000 | 186,302,112 | 6.11 |
| 2026-09-03 | 96.69 | 96.61 | 97.73 | 95.68 | +0.95% | 1,163,300 | 112,486,176 | 3.63 |
| 2026-09-02 | 95.60 | 95.70 | 96.18 | 94.01 | -1.14% | 1,046,200 | 99,673,064 | 3.27 |
| 2026-09-01 | 98.01 | 96.80 | 98.82 | 96.68 | -1.67% | 1,188,300 | 115,672,608 | 3.71 |
| 2026-08-31 | 94.06 | 98.44 | 98.88 | 93.06 | +2.50% | 1,737,100 | 168,542,736 | 5.43 |
| 2026-08-28 | 97.50 | 96.04 | 98.99 | 96.02 | -2.28% | 1,534,400 | 149,544,112 | 4.79 |
| 2026-08-27 | 95.60 | 98.28 | 98.35 | 94.81 | +2.86% | 1,768,300 | 171,759,296 | 5.52 |
| 2026-08-26 | 96.62 | 95.55 | 97.20 | 94.75 | -1.12% | 1,184,500 | 113,657,192 | 3.70 |
需要全历史数据与程序化访问？
查看 三瑞智能 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=sz301696 获取全部历史日线。