鼎捷数智

sz300378 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）

36.82

涨跌幅

-0.65%

成交量

9,890,400 股

成交额

364,904,256 元

换手率

3.67%

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	37.30	36.82	37.65	36.00	-0.65%	9,890,400	364,904,256	3.67
2026-10-13	36.47	37.06	38.17	35.56	+0.00%	13,047,700	479,630,240	4.84
2026-10-12	37.60	37.06	38.48	36.95	-2.98%	13,188,100	492,664,896	4.89
2026-10-09	34.85	38.20	38.35	33.80	+9.52%	18,346,800	660,432,960	6.81
2026-10-08	37.52	34.88	37.84	34.60	-7.33%	15,172,200	541,778,880	5.63
2026-09-30	38.79	37.64	38.79	37.51	-1.70%	10,644,200	403,498,080	3.95
2026-09-29	37.80	38.29	38.83	37.19	+0.95%	15,891,400	603,909,888	5.90
2026-09-28	37.49	37.93	39.00	35.80	+0.72%	16,697,700	623,577,280	6.20
2026-09-24	38.46	37.66	38.88	37.62	-3.16%	10,486,400	399,441,600	3.89
2026-09-23	39.72	38.89	39.79	38.52	-0.71%	15,815,000	616,053,440	5.87
2026-09-22	39.05	39.17	40.17	38.52	+1.69%	27,254,500	1,066,685,696	10.11
2026-09-21	38.50	38.52	39.11	37.39	+4.48%	22,944,300	876,151,680	8.51
2026-09-18	36.18	36.87	36.98	35.75	+2.85%	15,247,800	556,411,840	5.66
2026-09-17	35.84	35.85	36.43	35.34	-0.69%	10,123,600	362,706,720	3.76
2026-09-16	35.91	36.10	36.36	35.07	+0.59%	11,971,200	427,421,088	4.44
2026-09-15	36.18	35.89	37.33	35.74	+0.28%	17,029,000	619,957,120	6.32
2026-09-14	35.80	35.79	36.80	35.57	-0.03%	14,544,600	524,900,544	5.40
2026-09-11	36.68	35.80	36.75	35.25	-2.74%	9,578,700	343,400,832	3.55
2026-09-10	37.65	36.81	37.65	36.80	-2.39%	8,552,100	316,635,328	3.17
2026-09-09	38.51	37.71	38.56	37.41	-1.33%	12,229,900	463,281,504	4.54
2026-09-08	39.39	38.22	39.57	38.09	-2.99%	18,722,600	722,135,872	6.95
2026-09-07	39.39	39.40	39.90	38.88	-0.86%	23,408,500	919,749,440	8.69
2026-09-04	39.80	39.74	42.02	39.31	+3.54%	32,164,300	1,306,508,800	11.93
2026-09-03	38.51	38.38	39.98	38.14	-0.88%	19,316,700	751,766,080	7.17
2026-09-02	39.66	38.72	39.75	37.82	-2.12%	26,238,100	1,011,175,488	9.74
2026-09-01	39.31	39.56	40.65	38.19	+2.65%	44,585,600	1,750,997,120	16.54
2026-08-31	35.95	38.54	38.70	35.13	+2.91%	44,852,800	1,673,120,768	16.64
2026-08-28	35.56	37.45	37.45	35.56	+19.99%	13,968,400	518,327,552	5.18
2026-08-27	30.18	31.21	31.37	30.15	+3.41%	7,673,300	236,989,744	2.85
2026-08-26	31.61	30.18	31.69	30.02	-4.70%	9,101,800	278,508,704	3.38

需要全历史数据与程序化访问？查看鼎捷数智日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300378 获取全部历史日线。