鑫铂股份

sz003038 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）

10.26

涨跌幅

-2.01%

成交量

3,055,300 股

成交额

31,721,368 元

换手率

1.89%

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	10.47	10.26	10.53	10.23	-2.01%	3,055,300	31,721,368	1.89
2026-10-13	10.38	10.47	10.60	10.12	-0.29%	3,821,100	39,511,884	2.36
2026-10-12	10.54	10.50	10.67	10.42	-0.28%	4,251,000	44,786,584	2.62
2026-10-09	10.63	10.53	10.65	10.29	-0.94%	3,461,600	36,234,524	2.14
2026-10-08	10.73	10.63	10.84	10.46	-0.56%	2,622,600	27,930,460	1.62
2026-09-30	10.80	10.69	10.84	10.60	-0.83%	2,354,000	25,261,718	1.45
2026-09-29	10.64	10.78	10.86	10.60	+1.41%	2,093,800	22,535,652	1.29
2026-09-28	10.66	10.63	10.91	10.56	-0.75%	3,213,900	34,259,188	1.98
2026-09-24	10.71	10.71	10.87	10.67	+0.00%	2,625,700	28,248,468	1.62
2026-09-23	10.90	10.71	10.95	10.67	-1.56%	2,732,900	29,450,832	1.69
2026-09-22	10.80	10.88	10.96	10.69	+1.02%	2,836,300	30,748,298	1.75
2026-09-21	10.49	10.77	10.78	10.49	+2.38%	3,030,300	32,333,092	1.87
2026-09-18	10.43	10.52	10.60	10.42	+0.96%	2,549,800	26,862,666	1.57
2026-09-17	10.30	10.42	10.44	10.18	+0.77%	3,055,800	31,511,300	1.89
2026-09-16	10.29	10.34	10.42	10.17	+0.88%	2,389,500	24,690,966	1.47
2026-09-15	10.53	10.25	10.53	10.21	-2.66%	2,923,300	30,243,930	1.80
2026-09-14	10.50	10.53	10.68	10.30	+0.10%	3,223,000	34,012,764	1.99
2026-09-11	10.82	10.52	10.90	10.39	-3.84%	5,437,400	57,281,908	3.36
2026-09-10	11.11	10.94	11.14	10.94	-1.44%	2,625,000	28,868,456	1.62
2026-09-09	11.22	11.10	11.28	11.07	-1.07%	2,908,100	32,393,236	1.79
2026-09-08	11.03	11.22	11.24	10.98	+1.81%	4,214,100	46,859,440	2.60
2026-09-07	10.94	11.02	11.07	10.85	+0.64%	2,890,800	31,794,516	1.78
2026-09-04	11.01	10.95	11.15	10.91	+0.09%	3,436,700	37,985,308	2.12
2026-09-03	11.17	10.94	11.24	10.91	-1.17%	2,532,500	27,967,728	1.56
2026-09-02	11.09	11.07	11.14	10.90	-0.54%	2,570,300	28,337,312	1.59
2026-09-01	11.07	11.13	11.25	11.07	+0.09%	3,588,500	39,997,668	2.21
2026-08-31	10.86	11.12	11.13	10.75	+0.91%	3,718,100	40,808,616	2.29
2026-08-28	10.96	11.02	11.09	10.91	+0.55%	2,919,000	32,200,328	1.80
2026-08-27	11.10	10.96	11.10	10.85	-0.99%	2,774,100	30,450,486	1.71
2026-08-26	11.08	11.07	11.18	10.95	+0.36%	2,483,300	27,520,416	1.53

需要全历史数据与程序化访问？查看鑫铂股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003038 获取全部历史日线。