鼎汉技术
sz300011 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）
5.73
涨跌幅
-3.21%
成交量
4,700,800 股
成交额
27,276,800 元
换手率
0.92%
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 | 5.90 | 5.73 | 5.93 | 5.72 | -3.21% | 4,700,800 | 27,276,800 | 0.92 |
| 2026-10-13 | 5.83 | 5.92 | 5.94 | 5.70 | +1.02% | 5,431,100 | 31,704,502 | 1.07 |
| 2026-10-12 | 5.85 | 5.86 | 5.93 | 5.73 | -0.17% | 5,907,100 | 34,494,588 | 1.16 |
| 2026-10-09 | 5.84 | 5.87 | 5.88 | 5.67 | +1.56% | 5,064,100 | 29,272,536 | 0.99 |
| 2026-10-08 | 5.77 | 5.78 | 5.90 | 5.74 | +0.17% | 3,941,300 | 22,901,796 | 0.77 |
| 2026-09-30 | 5.89 | 5.77 | 5.90 | 5.76 | -1.54% | 2,951,600 | 17,097,682 | 0.58 |
| 2026-09-29 | 5.77 | 5.86 | 5.89 | 5.74 | +1.56% | 3,519,500 | 20,611,412 | 0.69 |
| 2026-09-28 | 5.84 | 5.77 | 5.88 | 5.73 | -1.20% | 2,741,200 | 15,870,321 | 0.54 |
| 2026-09-24 | 5.89 | 5.84 | 5.92 | 5.83 | -0.68% | 3,003,100 | 17,621,648 | 0.59 |
| 2026-09-23 | 5.91 | 5.88 | 5.98 | 5.80 | -0.17% | 5,455,200 | 32,127,200 | 1.07 |
| 2026-09-22 | 5.89 | 5.89 | 5.98 | 5.84 | +0.17% | 4,138,900 | 24,432,228 | 0.81 |
| 2026-09-21 | 5.75 | 5.88 | 5.90 | 5.75 | +2.26% | 4,333,700 | 25,367,454 | 0.85 |
| 2026-09-18 | 5.77 | 5.75 | 5.88 | 5.75 | -0.35% | 5,614,300 | 32,594,178 | 1.10 |
| 2026-09-17 | 5.73 | 5.77 | 5.78 | 5.61 | +0.87% | 3,674,100 | 21,023,306 | 0.72 |
| 2026-09-16 | 5.66 | 5.72 | 5.75 | 5.60 | +1.06% | 2,948,900 | 16,794,410 | 0.58 |
| 2026-09-15 | 5.90 | 5.66 | 5.90 | 5.65 | -3.74% | 5,102,500 | 29,246,666 | 1.00 |
| 2026-09-14 | 5.88 | 5.88 | 5.93 | 5.85 | +0.00% | 3,086,500 | 18,193,824 | 0.61 |
| 2026-09-11 | 6.01 | 5.88 | 6.01 | 5.85 | -1.84% | 4,094,200 | 24,157,592 | 0.80 |
| 2026-09-10 | 6.07 | 5.99 | 6.07 | 5.97 | -1.32% | 4,468,600 | 26,818,302 | 0.88 |
| 2026-09-09 | 6.13 | 6.07 | 6.14 | 6.04 | -1.30% | 4,370,300 | 26,593,680 | 0.86 |
| 2026-09-08 | 6.07 | 6.15 | 6.15 | 6.03 | +1.49% | 3,629,200 | 22,147,862 | 0.71 |
| 2026-09-07 | 6.09 | 6.06 | 6.09 | 6.03 | +0.17% | 2,698,100 | 16,346,393 | 0.53 |
| 2026-09-04 | 6.09 | 6.05 | 6.18 | 6.04 | -0.66% | 4,017,600 | 24,584,874 | 0.79 |
| 2026-09-03 | 6.21 | 6.09 | 6.28 | 6.08 | -1.77% | 5,310,800 | 32,697,640 | 1.04 |
| 2026-09-02 | 6.16 | 6.20 | 6.23 | 6.09 | +0.00% | 4,907,200 | 30,293,332 | 0.96 |
| 2026-09-01 | 6.12 | 6.20 | 6.24 | 6.12 | +0.81% | 6,055,100 | 37,466,020 | 1.19 |
| 2026-08-31 | 6.10 | 6.15 | 6.15 | 6.06 | +0.33% | 4,101,700 | 25,070,538 | 0.80 |
| 2026-08-28 | 6.05 | 6.13 | 6.16 | 6.03 | +1.32% | 5,702,400 | 34,815,296 | 1.12 |
| 2026-08-27 | 6.05 | 6.05 | 6.07 | 5.99 | -0.17% | 5,620,800 | 33,968,128 | 1.10 |
| 2026-08-26 | 6.06 | 6.06 | 6.11 | 6.00 | +0.00% | 4,888,400 | 29,595,616 | 0.96 |
需要全历史数据与程序化访问？
查看 鼎汉技术 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=sz300011 获取全部历史日线。