腾达科技

sz001379 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）

15.32

涨跌幅

-3.22%

成交量

1,585,700 股

成交额

24,677,410 元

换手率

2.36%

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	15.88	15.32	16.09	15.30	-3.22%	1,585,700	24,677,410	2.36
2026-10-13	15.60	15.83	15.93	15.11	+0.96%	1,523,300	23,722,130	2.26
2026-10-12	15.87	15.68	15.98	15.55	-0.82%	1,616,600	25,472,354	2.40
2026-10-09	15.96	15.81	15.99	15.27	-0.94%	2,056,200	32,121,756	3.06
2026-10-08	15.75	15.96	16.25	15.66	+1.33%	1,996,900	31,992,342	2.97
2026-09-30	15.97	15.75	16.04	15.62	-0.82%	1,246,900	19,672,344	1.85
2026-09-29	15.69	15.88	16.00	15.62	+1.21%	1,510,600	23,990,216	2.24
2026-09-28	15.81	15.69	16.05	15.61	-0.44%	1,460,400	23,038,032	2.17
2026-09-24	15.80	15.76	16.07	15.73	-0.44%	1,206,600	19,159,972	1.79
2026-09-23	15.95	15.83	15.95	15.76	-0.25%	1,070,200	16,959,908	1.59
2026-09-22	15.98	15.87	16.08	15.85	-0.06%	1,123,300	17,913,020	1.67
2026-09-21	15.48	15.88	15.94	15.48	+2.06%	1,372,400	21,693,624	2.04
2026-09-18	15.61	15.56	15.78	15.51	+0.52%	1,463,800	22,928,952	2.18
2026-09-17	15.39	15.48	15.56	15.15	+0.13%	1,035,900	15,958,525	1.54
2026-09-16	15.20	15.46	15.55	15.18	+0.98%	1,003,500	15,472,282	1.49
2026-09-15	15.73	15.31	15.78	15.30	-2.67%	1,429,000	22,079,872	2.12
2026-09-14	15.62	15.73	15.97	15.47	+1.16%	1,521,400	24,001,838	2.26
2026-09-11	16.21	15.55	16.22	15.40	-3.30%	1,851,200	28,869,714	2.75
2026-09-10	16.40	16.08	16.42	16.07	-1.71%	1,315,800	21,296,720	1.96
2026-09-09	16.28	16.36	16.45	16.15	+0.37%	1,415,800	23,087,864	2.10
2026-09-08	16.14	16.30	16.37	16.08	+1.31%	1,361,700	22,138,362	2.02
2026-09-07	16.15	16.09	16.24	15.99	-0.19%	1,112,700	17,965,332	1.65
2026-09-04	16.34	16.12	16.47	16.06	-1.23%	1,455,100	23,673,908	2.16
2026-09-03	16.40	16.32	16.53	16.01	-0.49%	2,445,500	39,672,700	3.63
2026-09-02	16.29	16.40	16.49	16.01	+0.55%	2,021,000	32,931,528	3.00
2026-09-01	16.23	16.31	16.46	16.20	+0.00%	1,494,900	24,391,670	2.22
2026-08-31	15.93	16.31	16.33	15.88	+1.49%	1,934,900	31,176,548	2.88
2026-08-28	15.84	16.07	16.08	15.78	+1.32%	1,307,300	20,913,674	1.94
2026-08-27	15.87	15.86	15.94	15.68	-0.06%	1,404,400	22,205,440	2.09
2026-08-26	16.20	15.87	16.25	15.82	-1.92%	1,323,200	21,110,928	1.97

需要全历史数据与程序化访问？查看腾达科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001379 获取全部历史日线。