拓斯达

sz300607 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）

27.70

涨跌幅

-3.25%

成交量

9,025,000 股

成交额

253,247,008 元

换手率

2.61%

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	28.50	27.70	28.63	27.66	-3.25%	9,025,000	253,247,008	2.61
2026-10-13	27.78	28.63	29.08	27.27	+0.88%	14,793,600	415,589,024	4.29
2026-10-12	29.23	28.38	29.29	28.30	-2.24%	10,195,300	291,522,848	2.95
2026-10-09	28.58	29.03	29.23	27.53	+0.62%	16,142,800	457,817,440	4.68
2026-10-08	30.10	28.85	30.27	28.59	-4.47%	15,351,600	448,741,920	4.45
2026-09-30	30.98	30.20	30.99	30.12	-1.37%	11,716,500	356,210,752	3.39
2026-09-29	30.61	30.62	31.08	30.39	+0.07%	10,654,300	327,256,224	3.09
2026-09-28	31.96	30.60	32.07	30.30	-5.03%	19,112,400	590,055,040	5.54
2026-09-24	32.13	32.22	33.42	32.10	-0.56%	18,656,200	610,244,224	5.40
2026-09-23	32.83	32.40	32.96	32.28	-1.49%	13,078,700	425,457,056	3.79
2026-09-22	33.75	32.89	33.82	32.70	-0.60%	19,022,400	632,927,488	5.51
2026-09-21	33.60	33.09	34.28	32.96	-1.52%	22,663,900	761,536,896	6.57
2026-09-18	33.49	33.60	33.92	32.91	+1.33%	21,173,400	707,304,256	6.13
2026-09-17	32.53	33.16	33.66	32.20	+1.91%	25,169,100	832,947,584	7.29
2026-09-16	31.46	32.54	32.90	31.07	+3.90%	22,557,200	725,385,344	6.54
2026-09-15	31.92	31.32	32.50	31.25	-2.03%	20,571,800	653,669,120	5.96
2026-09-14	31.90	31.97	32.81	31.68	-2.80%	21,322,800	685,055,744	6.18
2026-09-11	33.50	32.89	33.92	31.54	-6.27%	44,618,300	1,459,351,040	12.93
2026-09-10	39.78	35.09	41.94	35.06	-8.09%	69,484,800	2,577,357,312	20.13
2026-09-09	39.05	38.18	39.39	37.75	-0.86%	32,180,500	1,236,620,928	9.32
2026-09-08	37.84	38.51	39.75	37.05	+2.56%	48,749,600	1,878,155,008	14.12
2026-09-07	34.80	37.55	37.85	34.40	+8.68%	60,482,700	2,225,061,120	17.52
2026-09-04	36.00	34.55	36.91	34.25	-3.14%	31,504,000	1,114,938,880	9.13
2026-09-03	34.94	35.67	36.32	34.52	+2.91%	35,499,700	1,260,537,216	10.28
2026-09-02	37.00	34.66	37.37	34.58	-3.75%	35,635,700	1,267,163,904	10.32
2026-09-01	37.13	36.01	37.18	35.51	-2.17%	27,710,400	995,276,224	8.03
2026-08-31	33.31	36.81	37.58	33.31	+6.33%	47,443,700	1,686,209,664	13.74
2026-08-28	35.27	34.62	36.65	34.60	-3.19%	36,050,900	1,283,276,928	10.44
2026-08-27	35.00	35.76	36.66	34.18	-0.39%	44,015,700	1,562,794,112	12.75
2026-08-26	37.12	35.90	37.80	35.15	-2.26%	51,153,200	1,859,915,520	14.82

需要全历史数据与程序化访问？查看拓斯达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300607 获取全部历史日线。