尚太科技
sz001301 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）
46.65
涨跌幅
-2.83%
成交量
5,608,600 股
成交额
268,551,904 元
换手率
2.16%
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 | 48.01 | 46.65 | 49.10 | 46.52 | -2.83% | 5,608,600 | 268,551,904 | 2.16 |
| 2026-10-13 | 47.00 | 48.01 | 48.15 | 46.33 | +0.04% | 5,049,900 | 239,726,816 | 1.94 |
| 2026-10-12 | 46.63 | 47.99 | 48.86 | 46.51 | +2.35% | 5,852,800 | 281,375,360 | 2.25 |
| 2026-10-09 | 46.06 | 46.89 | 47.47 | 45.47 | +1.10% | 5,970,800 | 278,048,160 | 2.30 |
| 2026-10-08 | 47.32 | 46.38 | 48.20 | 46.00 | -2.03% | 3,460,100 | 162,924,896 | 1.33 |
| 2026-09-30 | 46.00 | 47.34 | 47.72 | 45.68 | +2.71% | 4,323,000 | 203,382,640 | 1.66 |
| 2026-09-29 | 46.96 | 46.09 | 47.44 | 45.95 | -1.50% | 4,619,000 | 214,988,032 | 1.78 |
| 2026-09-28 | 47.59 | 46.79 | 47.59 | 46.40 | -1.80% | 4,509,900 | 211,284,544 | 1.73 |
| 2026-09-24 | 48.48 | 47.65 | 48.72 | 47.05 | -2.02% | 5,165,000 | 246,797,296 | 1.99 |
| 2026-09-23 | 49.83 | 48.63 | 50.08 | 48.12 | -2.90% | 5,426,100 | 264,597,536 | 2.09 |
| 2026-09-22 | 50.95 | 50.08 | 51.64 | 49.83 | -1.48% | 5,498,900 | 278,442,848 | 2.11 |
| 2026-09-21 | 51.98 | 50.83 | 52.49 | 50.51 | -2.21% | 3,970,400 | 203,910,016 | 1.53 |
| 2026-09-18 | 52.09 | 51.98 | 52.78 | 51.65 | +0.72% | 2,755,600 | 143,608,192 | 1.06 |
| 2026-09-17 | 51.00 | 51.61 | 52.50 | 50.70 | +0.55% | 3,788,300 | 196,085,840 | 1.46 |
| 2026-09-16 | 51.45 | 51.33 | 51.87 | 49.79 | -0.23% | 5,233,800 | 266,194,656 | 2.01 |
| 2026-09-15 | 52.74 | 51.45 | 52.88 | 51.35 | -2.74% | 3,658,500 | 190,293,904 | 1.41 |
| 2026-09-14 | 50.40 | 52.90 | 53.98 | 50.07 | +4.57% | 6,374,700 | 336,868,480 | 2.45 |
| 2026-09-11 | 53.00 | 50.59 | 53.28 | 50.50 | -5.16% | 4,415,600 | 226,830,160 | 1.70 |
| 2026-09-10 | 54.62 | 53.34 | 54.62 | 52.93 | -2.89% | 3,349,800 | 179,012,784 | 1.29 |
| 2026-09-09 | 53.02 | 54.93 | 55.26 | 52.47 | +3.60% | 6,250,800 | 338,391,584 | 2.40 |
| 2026-09-08 | 53.81 | 53.02 | 54.33 | 52.80 | -1.83% | 3,553,200 | 189,386,912 | 1.37 |
| 2026-09-07 | 55.31 | 54.01 | 55.73 | 53.65 | -3.10% | 5,810,400 | 315,293,632 | 2.23 |
| 2026-09-04 | 58.18 | 55.74 | 58.69 | 55.60 | -3.43% | 4,610,400 | 262,724,960 | 1.77 |
| 2026-09-03 | 57.26 | 57.72 | 58.18 | 56.30 | +1.67% | 4,322,200 | 247,998,208 | 1.66 |
| 2026-09-02 | 56.21 | 56.77 | 57.68 | 55.88 | -0.33% | 5,639,400 | 319,861,536 | 2.17 |
| 2026-09-01 | 58.05 | 56.96 | 58.17 | 56.40 | -2.21% | 6,195,500 | 354,395,168 | 2.38 |
| 2026-08-31 | 58.56 | 58.25 | 59.15 | 57.77 | -1.02% | 4,790,800 | 278,896,896 | 1.84 |
| 2026-08-28 | 59.94 | 58.85 | 60.40 | 58.61 | -2.81% | 5,073,400 | 301,842,304 | 1.95 |
| 2026-08-27 | 62.40 | 60.55 | 62.74 | 60.30 | -3.69% | 6,291,000 | 384,140,288 | 2.42 |
| 2026-08-26 | 63.43 | 62.87 | 64.28 | 62.55 | -0.21% | 3,240,600 | 205,213,344 | 1.25 |
需要全历史数据与程序化访问？
查看 尚太科技 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=sz001301 获取全部历史日线。