中泰股份

sz300435 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）

15.22

涨跌幅

-1.93%

成交量

3,412,400 股

成交额

52,256,992 元

换手率

0.93%

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	15.52	15.22	15.54	15.20	-1.93%	3,412,400	52,256,992	0.93
2026-10-13	15.03	15.52	15.60	14.78	+1.17%	5,777,400	87,783,456	1.57
2026-10-12	15.74	15.34	15.74	15.33	-2.48%	4,328,400	67,211,432	1.17
2026-10-09	15.75	15.73	15.88	15.28	-1.01%	5,570,400	86,736,440	1.51
2026-10-08	15.68	15.89	16.27	15.63	+1.66%	6,673,600	106,560,232	1.81
2026-09-30	15.60	15.63	15.98	15.52	+1.36%	5,287,400	83,233,416	1.43
2026-09-29	15.44	15.42	15.69	15.40	-1.03%	3,674,400	57,031,984	1.00
2026-09-28	16.22	15.58	16.22	15.38	-4.06%	6,277,200	98,278,976	1.70
2026-09-24	16.40	16.24	16.52	16.22	-1.40%	5,657,400	92,414,600	1.53
2026-09-23	16.72	16.47	16.76	16.45	-1.67%	4,202,100	69,468,192	1.14
2026-09-22	17.00	16.75	17.08	16.71	-1.06%	5,508,700	93,061,176	1.49
2026-09-21	16.95	16.93	17.08	16.85	-0.06%	6,218,600	105,403,560	1.69
2026-09-18	16.59	16.94	17.08	16.59	+2.67%	6,993,100	118,053,488	1.90
2026-09-17	16.77	16.50	16.95	16.39	-1.96%	5,623,000	93,219,824	1.52
2026-09-16	16.51	16.83	16.95	16.42	+1.75%	4,465,900	74,664,400	1.21
2026-09-15	16.39	16.54	16.77	16.35	+0.06%	4,498,900	74,789,544	1.22
2026-09-14	16.30	16.53	16.65	16.15	+0.24%	5,364,400	87,870,128	1.45
2026-09-11	17.00	16.49	17.00	16.14	-3.51%	9,141,600	150,604,352	2.48
2026-09-10	17.02	17.09	17.22	16.88	-0.29%	4,617,200	78,974,448	1.25
2026-09-09	17.47	17.14	17.47	17.10	-1.49%	5,130,900	88,502,376	1.39
2026-09-08	17.19	17.40	17.42	17.16	+1.16%	8,167,400	141,576,080	2.21
2026-09-07	16.84	17.20	17.22	16.84	+1.71%	5,730,900	97,523,072	1.55
2026-09-04	17.48	16.91	17.62	16.81	-1.80%	10,427,900	179,314,128	2.83
2026-09-03	17.13	17.22	17.31	16.95	+0.58%	6,121,600	104,895,392	1.66
2026-09-02	16.98	17.12	17.24	16.91	-0.06%	6,016,000	102,849,792	1.63
2026-09-01	17.33	17.13	17.33	16.94	-0.93%	7,015,200	119,862,344	1.90
2026-08-31	16.89	17.29	17.29	16.83	+1.17%	6,100,300	104,306,432	1.65
2026-08-28	17.11	17.09	17.30	16.91	+0.00%	6,019,600	103,002,968	1.63
2026-08-27	16.70	17.09	17.13	16.61	+2.03%	6,435,600	108,810,968	1.74
2026-08-26	16.66	16.75	16.93	16.49	+0.84%	6,168,600	103,296,352	1.67

需要全历史数据与程序化访问？查看中泰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300435 获取全部历史日线。