翔腾新材
sz001373 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）
30.45
涨跌幅
+1.06%
成交量
2,025,100 股
成交额
61,915,964 元
换手率
4.83%
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 | 30.00 | 30.45 | 31.11 | 29.59 | +1.06% | 2,025,100 | 61,915,964 | 4.83 |
| 2026-10-13 | 28.96 | 30.13 | 30.46 | 27.63 | +3.43% | 1,882,900 | 54,659,500 | 4.49 |
| 2026-10-12 | 29.88 | 29.13 | 30.10 | 28.88 | -2.84% | 1,572,900 | 46,319,632 | 3.75 |
| 2026-10-09 | 30.19 | 29.98 | 30.19 | 28.16 | -1.51% | 1,962,600 | 57,437,176 | 4.68 |
| 2026-10-08 | 30.98 | 30.44 | 31.50 | 29.73 | -1.77% | 1,865,600 | 56,979,712 | 4.45 |
| 2026-09-30 | 31.72 | 30.99 | 32.18 | 30.72 | -1.90% | 1,650,900 | 51,903,876 | 3.93 |
| 2026-09-29 | 31.46 | 31.59 | 31.96 | 30.97 | +0.41% | 2,314,800 | 73,241,680 | 5.52 |
| 2026-09-28 | 32.14 | 31.46 | 33.30 | 31.12 | -2.60% | 2,947,400 | 93,474,008 | 7.02 |
| 2026-09-24 | 31.24 | 32.30 | 32.79 | 30.82 | +2.90% | 3,661,400 | 117,950,824 | 8.73 |
| 2026-09-23 | 31.12 | 31.39 | 32.23 | 30.62 | +0.87% | 5,201,400 | 163,373,824 | 12.40 |
| 2026-09-22 | 32.63 | 31.12 | 33.28 | 30.77 | -4.07% | 8,733,800 | 276,105,216 | 20.81 |
| 2026-09-21 | 29.63 | 32.44 | 32.44 | 29.63 | +10.00% | 2,674,500 | 84,743,416 | 6.37 |
| 2026-09-18 | 28.54 | 29.49 | 29.88 | 28.12 | +4.87% | 2,726,600 | 79,470,072 | 6.50 |
| 2026-09-17 | 27.99 | 28.12 | 28.54 | 27.15 | +0.46% | 1,888,300 | 52,343,432 | 4.50 |
| 2026-09-16 | 26.86 | 27.99 | 28.15 | 26.66 | +3.21% | 1,535,900 | 42,405,948 | 3.66 |
| 2026-09-15 | 28.06 | 27.12 | 28.30 | 27.04 | -3.83% | 1,487,300 | 40,837,032 | 3.54 |
| 2026-09-14 | 27.50 | 28.20 | 28.47 | 27.01 | +2.14% | 1,482,200 | 41,542,144 | 3.53 |
| 2026-09-11 | 28.10 | 27.61 | 28.26 | 27.02 | -3.16% | 1,465,000 | 40,299,228 | 3.49 |
| 2026-09-10 | 28.62 | 28.51 | 29.18 | 28.29 | -1.72% | 866,500 | 24,861,366 | 2.06 |
| 2026-09-09 | 29.10 | 29.01 | 29.49 | 28.92 | -0.92% | 998,300 | 29,149,224 | 2.38 |
| 2026-09-08 | 29.00 | 29.28 | 29.34 | 28.69 | +0.48% | 878,500 | 25,572,292 | 2.09 |
| 2026-09-07 | 28.95 | 29.14 | 29.40 | 28.64 | +1.64% | 1,144,400 | 33,293,196 | 2.73 |
| 2026-09-04 | 29.19 | 28.67 | 29.70 | 28.57 | -1.78% | 1,174,100 | 34,235,024 | 2.80 |
| 2026-09-03 | 30.03 | 29.19 | 30.55 | 29.03 | -2.80% | 1,466,900 | 43,315,904 | 3.50 |
| 2026-09-02 | 29.53 | 30.03 | 30.49 | 29.53 | +0.13% | 1,169,800 | 34,947,748 | 2.79 |
| 2026-09-01 | 29.56 | 29.99 | 30.45 | 29.26 | +1.45% | 1,363,200 | 40,720,896 | 3.25 |
| 2026-08-31 | 28.70 | 29.56 | 29.67 | 28.31 | +3.03% | 1,212,900 | 35,396,268 | 2.89 |
| 2026-08-28 | 28.96 | 28.69 | 29.18 | 28.25 | -0.45% | 1,138,000 | 32,770,580 | 2.71 |
| 2026-08-27 | 28.70 | 28.82 | 29.16 | 28.59 | -0.52% | 1,171,800 | 33,863,800 | 2.79 |
| 2026-08-26 | 28.84 | 28.97 | 29.17 | 28.34 | +0.24% | 1,220,200 | 35,132,360 | 2.91 |
需要全历史数据与程序化访问？
查看 翔腾新材 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=sz001373 获取全部历史日线。