世纪鼎利
sz300050 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）
6.78
涨跌幅
-0.59%
成交量
19,514,500 股
成交额
133,481,128 元
换手率
3.58%
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 | 6.77 | 6.78 | 6.95 | 6.66 | -0.59% | 19,514,500 | 133,481,128 | 3.58 |
| 2026-10-13 | 6.56 | 6.82 | 6.87 | 6.33 | +2.71% | 20,306,200 | 134,272,720 | 3.73 |
| 2026-10-12 | 6.70 | 6.64 | 6.78 | 6.52 | -0.75% | 13,864,400 | 92,434,320 | 2.55 |
| 2026-10-09 | 6.65 | 6.69 | 6.75 | 6.36 | +0.30% | 19,210,200 | 125,561,560 | 3.53 |
| 2026-10-08 | 6.83 | 6.67 | 6.92 | 6.58 | -1.48% | 18,670,900 | 125,075,784 | 3.43 |
| 2026-09-30 | 6.95 | 6.77 | 7.03 | 6.75 | -2.03% | 17,786,200 | 121,862,696 | 3.27 |
| 2026-09-29 | 7.04 | 6.91 | 7.09 | 6.90 | -1.85% | 17,539,400 | 122,428,064 | 3.22 |
| 2026-09-28 | 7.35 | 7.04 | 7.46 | 6.97 | -5.25% | 26,457,700 | 187,758,992 | 4.86 |
| 2026-09-24 | 7.52 | 7.43 | 7.57 | 7.24 | -1.98% | 23,168,700 | 171,130,000 | 4.25 |
| 2026-09-23 | 7.50 | 7.58 | 7.80 | 7.40 | +0.80% | 36,822,800 | 279,804,672 | 6.76 |
| 2026-09-22 | 7.22 | 7.52 | 7.53 | 7.15 | +4.30% | 36,979,100 | 272,553,728 | 6.79 |
| 2026-09-21 | 7.20 | 7.21 | 7.24 | 7.01 | +0.14% | 24,688,100 | 175,756,240 | 4.53 |
| 2026-09-18 | 7.52 | 7.20 | 7.58 | 7.10 | -3.36% | 31,022,900 | 223,970,208 | 5.70 |
| 2026-09-17 | 7.30 | 7.45 | 7.53 | 7.14 | +1.09% | 31,885,600 | 233,713,888 | 5.86 |
| 2026-09-16 | 7.18 | 7.37 | 7.40 | 7.05 | +3.37% | 28,730,700 | 209,504,960 | 5.28 |
| 2026-09-15 | 7.28 | 7.13 | 7.30 | 7.01 | -2.06% | 29,307,100 | 208,838,384 | 5.38 |
| 2026-09-14 | 7.31 | 7.28 | 7.39 | 7.14 | -1.49% | 27,733,700 | 200,366,768 | 5.09 |
| 2026-09-11 | 7.40 | 7.39 | 7.62 | 7.18 | -1.99% | 40,243,000 | 297,849,120 | 7.39 |
| 2026-09-10 | 7.37 | 7.54 | 7.78 | 7.32 | +2.03% | 43,247,800 | 328,421,184 | 7.94 |
| 2026-09-09 | 7.18 | 7.39 | 7.45 | 7.09 | +3.79% | 44,149,800 | 322,375,808 | 8.11 |
| 2026-09-08 | 7.05 | 7.12 | 7.13 | 6.92 | +0.28% | 20,610,900 | 145,565,312 | 3.79 |
| 2026-09-07 | 6.83 | 7.10 | 7.18 | 6.83 | +3.65% | 41,166,100 | 291,266,720 | 7.56 |
| 2026-09-04 | 6.74 | 6.85 | 6.94 | 6.69 | +2.09% | 26,178,900 | 179,280,176 | 4.81 |
| 2026-09-03 | 7.00 | 6.71 | 7.02 | 6.65 | -3.17% | 30,563,000 | 207,771,968 | 5.61 |
| 2026-09-02 | 6.83 | 6.93 | 7.02 | 6.69 | +1.46% | 38,520,800 | 264,822,096 | 7.07 |
| 2026-09-01 | 6.39 | 6.83 | 6.90 | 6.35 | +7.39% | 51,446,900 | 343,164,672 | 9.45 |
| 2026-08-31 | 6.44 | 6.36 | 6.49 | 5.70 | -2.75% | 52,400,300 | 320,325,600 | 9.62 |
| 2026-08-28 | 6.40 | 6.54 | 6.62 | 6.36 | +2.35% | 22,676,600 | 147,860,368 | 4.16 |
| 2026-08-27 | 6.75 | 6.39 | 6.75 | 6.20 | -5.61% | 36,346,800 | 234,693,872 | 6.68 |
| 2026-08-26 | 6.66 | 6.77 | 6.97 | 6.61 | +2.42% | 27,324,700 | 184,822,512 | 5.02 |
需要全历史数据与程序化访问？
查看 世纪鼎利 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=sz300050 获取全部历史日线。