拓尔思

sz300229 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）

13.21

涨跌幅

-0.15%

成交量

19,214,300 股

成交额

255,166,496 元

换手率

2.20%

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	13.18	13.21	13.48	12.97	-0.15%	19,214,300	255,166,496	2.20
2026-10-13	12.99	13.23	13.43	12.81	+0.76%	19,486,100	255,944,048	2.23
2026-10-12	12.90	13.13	13.22	12.73	+1.70%	20,039,000	261,186,656	2.30
2026-10-09	12.31	12.91	12.97	11.93	+4.87%	22,089,400	275,568,096	2.53
2026-10-08	12.77	12.31	12.79	12.22	-3.60%	12,234,000	152,577,296	1.40
2026-09-30	12.90	12.77	13.02	12.71	-0.62%	9,879,300	126,716,400	1.13
2026-09-29	12.53	12.85	12.97	12.46	+2.47%	14,678,900	187,761,536	1.68
2026-09-28	12.94	12.54	12.94	12.34	-2.56%	14,652,900	183,674,144	1.68
2026-09-24	13.16	12.87	13.25	12.82	-2.35%	13,024,000	169,086,480	1.49
2026-09-23	13.71	13.18	13.71	13.14	-4.01%	23,678,500	314,348,192	2.71
2026-09-22	13.47	13.73	13.91	13.37	+3.70%	32,012,200	436,317,952	3.67
2026-09-21	13.13	13.24	13.48	13.07	+1.69%	18,195,900	241,528,928	2.08
2026-09-18	12.95	13.02	13.20	12.90	+1.64%	15,273,800	199,256,064	1.75
2026-09-17	12.85	12.81	13.02	12.76	-0.85%	9,509,000	122,301,416	1.09
2026-09-16	12.87	12.92	13.06	12.66	-0.15%	14,434,700	185,694,016	1.65
2026-09-15	13.24	12.94	13.34	12.90	-0.84%	19,267,500	252,940,112	2.21
2026-09-14	12.85	13.05	13.25	12.81	+1.95%	19,118,100	249,471,184	2.19
2026-09-11	12.98	12.80	13.03	12.64	-2.22%	13,477,500	172,263,520	1.54
2026-09-10	13.29	13.09	13.29	13.03	-2.02%	11,576,400	151,788,000	1.33
2026-09-09	13.70	13.36	13.78	13.25	-3.33%	19,776,400	265,488,800	2.27
2026-09-08	13.66	13.82	14.09	13.52	+1.10%	21,321,000	295,651,712	2.44
2026-09-07	13.83	13.67	13.99	13.55	-0.87%	26,248,000	359,094,080	3.01
2026-09-04	13.93	13.79	14.47	13.72	+2.60%	48,395,700	684,938,432	5.54
2026-09-03	13.69	13.44	13.92	13.42	-1.39%	17,305,800	235,862,544	1.98
2026-09-02	13.83	13.63	14.13	13.59	-2.85%	23,365,400	320,774,752	2.68
2026-09-01	13.80	14.03	14.79	13.72	+3.31%	46,544,100	660,870,464	5.33
2026-08-31	12.82	13.58	13.62	12.65	+2.18%	31,574,400	417,724,608	3.62
2026-08-28	13.66	13.29	13.86	13.25	-0.15%	37,664,000	510,189,728	4.31
2026-08-27	13.17	13.31	13.34	13.05	+1.22%	14,830,000	195,989,680	1.70
2026-08-26	13.20	13.15	13.36	13.05	-0.90%	12,738,900	168,246,736	1.46

需要全历史数据与程序化访问？查看拓尔思日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300229 获取全部历史日线。