特锐德

sz300001 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）

31.55

涨跌幅

-0.47%

成交量

13,622,400 股

成交额

437,183,104 元

换手率

1.32%

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	31.56	31.55	32.80	31.38	-0.47%	13,622,400	437,183,104	1.32
2026-10-13	32.50	31.70	32.83	31.05	-3.44%	13,334,700	422,751,168	1.29
2026-10-12	32.64	32.83	33.30	32.42	-0.12%	7,408,500	244,062,272	0.72
2026-10-09	33.50	32.87	33.65	32.13	-1.88%	12,043,900	393,122,912	1.17
2026-10-08	34.48	33.50	35.52	33.26	-2.84%	11,680,300	400,932,000	1.13
2026-09-30	34.40	34.48	35.20	34.21	+0.52%	8,979,000	310,442,848	0.87
2026-09-29	34.85	34.30	35.06	34.20	-1.24%	8,055,300	278,430,400	0.78
2026-09-28	35.11	34.73	35.39	34.03	-1.73%	11,208,100	387,431,296	1.09
2026-09-24	35.30	35.34	35.77	34.79	-0.48%	15,318,600	540,573,312	1.49
2026-09-23	34.58	35.51	35.97	34.22	+3.26%	27,483,200	973,732,992	2.67
2026-09-22	32.65	34.39	34.46	32.54	+5.82%	22,320,400	748,050,112	2.16
2026-09-21	32.47	32.50	32.73	32.24	+0.00%	8,991,900	291,320,992	0.87
2026-09-18	32.25	32.50	32.50	32.03	+2.07%	9,177,000	296,491,232	0.89
2026-09-17	32.20	31.84	32.33	31.76	-1.39%	6,909,300	220,872,080	0.67
2026-09-16	32.31	32.29	32.54	31.87	-0.58%	9,865,400	317,190,496	0.96
2026-09-15	32.58	32.48	32.81	32.28	-0.61%	8,572,000	278,637,696	0.83
2026-09-14	32.62	32.68	33.00	32.56	-0.49%	7,006,800	229,551,136	0.68
2026-09-11	32.70	32.84	32.98	32.28	-0.27%	10,471,900	341,574,464	1.02
2026-09-10	33.20	32.93	33.32	32.75	-1.50%	9,466,000	311,886,560	0.92
2026-09-09	33.29	33.43	33.77	33.15	+0.03%	9,233,700	309,474,880	0.90
2026-09-08	34.08	33.42	34.09	33.37	-1.47%	9,988,800	335,361,280	0.97
2026-09-07	34.38	33.92	34.49	33.70	-1.34%	9,602,200	326,325,024	0.93
2026-09-04	34.59	34.38	35.17	34.23	+0.53%	11,697,600	406,451,552	1.13
2026-09-03	33.93	34.20	34.31	33.62	+1.33%	8,180,500	278,070,688	0.79
2026-09-02	34.01	33.75	34.08	33.34	-1.17%	10,529,200	354,968,512	1.02
2026-09-01	34.80	34.15	34.90	34.13	-1.98%	13,811,300	474,617,984	1.34
2026-08-31	34.70	34.84	34.97	34.21	-0.20%	12,011,200	416,166,368	1.16
2026-08-28	34.56	34.91	35.32	34.44	+0.00%	12,504,700	438,372,320	1.21
2026-08-27	35.90	34.91	36.14	34.23	-3.14%	25,752,200	893,402,368	2.50
2026-08-26	36.36	36.04	36.70	35.75	-0.77%	12,773,200	462,204,352	1.24

需要全历史数据与程序化访问？查看特锐德日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300001 获取全部历史日线。