强力新材

sz300429 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）

9.62

涨跌幅

-4.09%

成交量

11,826,600 股

成交额

115,439,240 元

换手率

2.81%

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	9.96	9.62	10.10	9.61	-4.09%	11,826,600	115,439,240	2.81
2026-10-13	9.88	10.03	10.11	9.57	-0.99%	15,706,200	154,919,216	3.73
2026-10-12	10.11	10.13	10.36	9.84	-0.10%	13,398,300	135,470,464	3.18
2026-10-09	10.24	10.14	10.25	9.65	-0.98%	16,664,100	165,636,032	3.95
2026-10-08	10.66	10.24	10.86	10.10	-3.94%	15,215,400	158,378,208	3.61
2026-09-30	11.08	10.66	11.10	10.60	-2.74%	12,586,100	135,943,040	2.99
2026-09-29	10.97	10.96	11.11	10.90	-1.08%	7,780,400	85,550,528	1.85
2026-09-28	11.51	11.08	11.51	10.82	-3.74%	15,018,500	166,524,992	3.56
2026-09-24	11.57	11.51	11.85	11.50	-1.46%	12,308,700	143,422,496	2.92
2026-09-23	11.54	11.68	11.78	11.54	+0.52%	14,416,900	168,115,776	3.42
2026-09-22	11.88	11.62	11.94	11.52	-1.11%	19,232,500	224,988,288	4.56
2026-09-21	11.70	11.75	11.86	11.61	+0.95%	21,216,500	248,234,064	5.03
2026-09-18	11.54	11.64	11.71	11.35	+1.39%	23,811,000	275,899,232	5.65
2026-09-17	11.44	11.48	11.71	11.32	+0.00%	25,811,400	296,688,928	6.12
2026-09-16	11.11	11.48	11.56	11.02	+2.32%	24,566,800	278,022,432	5.83
2026-09-15	10.93	11.22	11.37	10.86	+1.81%	20,109,500	225,275,600	4.77
2026-09-14	10.69	11.02	11.05	10.50	+2.13%	12,416,000	134,980,400	2.95
2026-09-11	10.68	10.79	10.91	10.36	-0.92%	15,235,500	162,269,312	3.61
2026-09-10	10.90	10.89	11.05	10.80	-1.45%	13,010,900	141,962,464	3.09
2026-09-09	10.85	11.05	11.40	10.77	+2.79%	22,773,500	252,226,864	5.40
2026-09-08	10.91	10.75	11.04	10.66	-1.83%	11,901,500	128,817,912	2.82
2026-09-07	10.90	10.95	11.08	10.85	+0.46%	9,695,100	106,395,304	2.30
2026-09-04	11.25	10.90	11.34	10.80	-2.33%	15,102,600	167,148,496	3.58
2026-09-03	11.44	11.16	11.47	11.08	-1.59%	10,418,600	117,046,816	2.47
2026-09-02	11.35	11.34	11.57	11.25	-0.61%	13,573,200	154,886,848	3.22
2026-09-01	11.71	11.41	11.76	11.28	-2.65%	18,195,000	207,600,240	4.32
2026-08-31	11.41	11.72	11.78	11.35	+0.43%	20,313,700	236,106,160	4.82
2026-08-28	11.30	11.67	12.03	11.21	+2.73%	27,987,500	327,820,992	6.64
2026-08-27	10.97	11.36	11.50	10.90	+4.12%	23,272,600	262,634,432	5.52
2026-08-26	10.99	10.91	11.10	10.66	-0.46%	14,748,600	160,545,616	3.50

需要全历史数据与程序化访问？查看强力新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300429 获取全部历史日线。