诚迈科技
sz300598 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）
29.71
涨跌幅
-1.26%
成交量
3,063,400 股
成交额
91,339,912 元
换手率
1.41%
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 | 29.99 | 29.71 | 30.20 | 29.56 | -1.26% | 3,063,400 | 91,339,912 | 1.41 |
| 2026-10-13 | 29.81 | 30.09 | 30.29 | 29.26 | -0.33% | 4,246,900 | 126,589,760 | 1.96 |
| 2026-10-12 | 30.27 | 30.19 | 30.50 | 29.59 | -0.95% | 3,781,600 | 113,673,080 | 1.74 |
| 2026-10-09 | 29.54 | 30.48 | 30.60 | 28.54 | +3.15% | 7,027,400 | 207,997,200 | 3.24 |
| 2026-10-08 | 30.00 | 29.55 | 30.36 | 29.33 | -1.24% | 3,838,500 | 114,121,120 | 1.77 |
| 2026-09-30 | 30.60 | 29.92 | 30.70 | 29.75 | -2.00% | 3,650,400 | 109,681,400 | 1.68 |
| 2026-09-29 | 30.44 | 30.53 | 30.95 | 30.24 | +0.00% | 3,927,500 | 120,245,400 | 1.81 |
| 2026-09-28 | 30.60 | 30.53 | 30.93 | 29.70 | -0.78% | 5,563,900 | 169,433,168 | 2.56 |
| 2026-09-24 | 30.85 | 30.77 | 31.00 | 30.51 | -0.26% | 3,290,500 | 100,977,720 | 1.52 |
| 2026-09-23 | 31.20 | 30.85 | 31.23 | 30.58 | -1.28% | 3,672,800 | 113,042,440 | 1.69 |
| 2026-09-22 | 31.45 | 31.25 | 31.60 | 31.06 | +0.45% | 6,010,400 | 188,189,504 | 2.77 |
| 2026-09-21 | 30.53 | 31.11 | 31.21 | 30.53 | +2.30% | 5,997,100 | 185,401,008 | 2.76 |
| 2026-09-18 | 30.33 | 30.41 | 30.82 | 30.13 | +1.10% | 5,315,000 | 162,148,288 | 2.45 |
| 2026-09-17 | 29.80 | 30.08 | 30.28 | 29.74 | +0.33% | 4,363,300 | 131,146,744 | 2.01 |
| 2026-09-16 | 29.74 | 29.98 | 30.19 | 29.00 | +0.64% | 6,346,200 | 188,252,752 | 2.93 |
| 2026-09-15 | 30.26 | 29.79 | 31.25 | 29.78 | -1.00% | 7,293,200 | 221,195,808 | 3.36 |
| 2026-09-14 | 29.87 | 30.09 | 30.46 | 29.50 | +1.66% | 6,084,400 | 182,789,712 | 2.80 |
| 2026-09-11 | 30.64 | 29.60 | 30.99 | 29.41 | -3.58% | 6,903,400 | 205,792,896 | 3.18 |
| 2026-09-10 | 31.51 | 30.70 | 31.66 | 30.70 | -3.31% | 6,157,500 | 190,813,296 | 2.84 |
| 2026-09-09 | 32.69 | 31.75 | 32.69 | 31.47 | -3.23% | 9,008,700 | 286,923,200 | 4.15 |
| 2026-09-08 | 33.00 | 32.81 | 33.85 | 32.69 | -1.35% | 8,175,800 | 271,388,096 | 3.77 |
| 2026-09-07 | 33.22 | 33.26 | 33.52 | 32.90 | -0.39% | 7,176,100 | 238,606,272 | 3.31 |
| 2026-09-04 | 33.80 | 33.39 | 34.40 | 33.20 | +0.06% | 10,918,100 | 370,228,704 | 5.03 |
| 2026-09-03 | 34.36 | 33.37 | 34.45 | 33.16 | -1.94% | 9,598,800 | 321,735,392 | 4.42 |
| 2026-09-02 | 34.02 | 34.03 | 34.60 | 33.80 | -2.38% | 11,442,400 | 390,521,536 | 5.27 |
| 2026-09-01 | 33.34 | 34.86 | 35.50 | 33.34 | +1.99% | 19,279,800 | 668,017,984 | 8.89 |
| 2026-08-31 | 32.00 | 34.18 | 35.20 | 31.60 | +1.76% | 19,161,800 | 634,822,976 | 8.83 |
| 2026-08-28 | 33.02 | 33.59 | 34.96 | 32.45 | +4.87% | 23,128,400 | 780,866,240 | 10.66 |
| 2026-08-27 | 31.11 | 32.03 | 32.10 | 31.01 | +1.94% | 10,050,500 | 318,436,672 | 4.63 |
| 2026-08-26 | 32.14 | 31.42 | 33.25 | 31.38 | -2.87% | 13,565,900 | 433,579,936 | 6.25 |
需要全历史数据与程序化访问？
查看 诚迈科技 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=sz300598 获取全部历史日线。