鼎际得

sh603255 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）

29.90

涨跌幅

-2.86%

成交量

1,365,800 股

成交额

41,338,928 元

换手率

2.25%

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	31.12	29.90	31.39	29.51	-2.86%	1,365,800	41,338,928	2.25
2026-10-13	30.61	30.78	31.47	29.31	-1.41%	1,985,500	60,490,888	3.27
2026-10-12	31.87	31.22	32.37	31.01	-2.10%	2,004,500	62,749,360	3.30
2026-10-09	31.33	31.89	32.20	30.71	+2.21%	2,111,400	66,593,688	3.48
2026-10-08	30.95	31.20	31.49	30.20	+1.04%	1,461,300	45,066,536	2.41
2026-09-30	30.82	30.88	31.95	30.38	+0.19%	1,198,800	37,196,008	1.98
2026-09-29	31.86	30.82	32.22	30.60	-1.34%	1,260,300	39,094,848	2.08
2026-09-28	32.70	31.24	32.70	31.00	-4.08%	1,510,700	47,879,332	2.49
2026-09-24	32.74	32.57	33.12	32.05	+0.18%	1,855,900	60,476,648	3.06
2026-09-23	33.37	32.51	34.22	32.51	-3.50%	3,092,700	103,786,664	5.10
2026-09-22	33.99	33.69	34.17	33.01	+0.24%	1,807,100	60,664,980	2.98
2026-09-21	32.52	33.61	34.00	32.52	+2.34%	2,992,900	100,119,576	4.93
2026-09-18	32.55	32.84	33.93	32.09	+1.11%	3,035,000	100,165,856	5.00
2026-09-17	31.68	32.48	33.57	31.20	+1.50%	3,792,500	123,427,536	6.25
2026-09-16	28.79	32.00	32.00	28.79	+10.00%	2,219,700	68,627,368	3.66
2026-09-15	30.12	29.09	30.12	29.09	-2.90%	1,203,800	35,619,516	1.98
2026-09-14	28.87	29.96	30.55	28.42	+3.85%	1,885,000	56,248,632	3.11
2026-09-11	29.83	28.85	29.83	28.00	-3.29%	1,126,700	32,277,748	1.86
2026-09-10	30.99	29.83	30.99	29.50	-3.02%	1,242,600	37,354,400	2.05
2026-09-09	31.67	30.76	31.67	30.52	-2.60%	1,279,700	39,534,024	2.11
2026-09-08	31.73	31.58	31.74	31.03	-0.47%	984,700	31,020,084	1.62
2026-09-07	30.50	31.73	32.20	29.94	+4.03%	1,928,400	59,808,348	3.18
2026-09-04	32.34	30.50	32.94	30.22	-5.16%	1,839,200	57,424,424	3.03
2026-09-03	32.82	32.16	33.27	31.80	-2.01%	2,675,200	87,458,648	4.41
2026-09-02	31.59	32.82	32.85	31.16	+3.83%	2,490,000	80,157,024	4.10
2026-09-01	31.89	31.61	32.36	30.61	-1.86%	2,794,400	87,778,096	4.61
2026-08-31	32.70	32.21	33.17	31.83	-1.80%	3,347,600	108,626,816	5.52
2026-08-28	31.92	32.80	33.11	31.60	+2.76%	2,198,700	71,393,000	3.62
2026-08-27	30.75	31.92	32.05	30.51	+3.27%	2,203,200	69,350,992	3.63
2026-08-26	30.81	30.91	31.50	30.10	+0.68%	2,868,000	88,574,304	4.73

需要全历史数据与程序化访问？查看鼎际得日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603255 获取全部历史日线。