岱勒新材

sz300700 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）

15.51

涨跌幅

-2.94%

成交量

4,645,400 股

成交额

73,122,608 元

换手率

1.31%

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	15.94	15.51	16.20	15.40	-2.94%	4,645,400	73,122,608	1.31
2026-10-13	15.34	15.98	16.14	14.92	+1.27%	6,701,500	104,102,080	1.89
2026-10-12	16.09	15.78	16.44	15.72	-1.80%	4,395,500	70,164,808	1.24
2026-10-09	16.13	16.07	16.17	15.21	-1.35%	6,159,400	96,790,336	1.73
2026-10-08	16.64	16.29	16.80	16.05	-2.46%	5,936,400	97,136,928	1.67
2026-09-30	17.18	16.70	17.48	16.65	-2.51%	3,837,700	65,045,056	1.08
2026-09-29	16.66	17.13	17.54	16.66	+1.78%	5,573,100	95,378,128	1.57
2026-09-28	17.68	16.83	17.97	16.52	-3.39%	8,154,700	138,975,568	2.29
2026-09-24	17.29	17.42	17.78	17.18	-0.40%	7,466,900	130,288,960	2.10
2026-09-23	17.06	17.49	17.56	17.06	+2.10%	6,772,400	117,502,760	1.91
2026-09-22	18.20	17.13	18.24	17.00	-5.41%	12,379,600	216,588,464	3.48
2026-09-21	18.48	18.11	18.71	18.00	-2.95%	9,249,900	169,075,152	2.60
2026-09-18	18.15	18.66	18.87	18.15	+3.96%	9,528,100	176,065,008	2.68
2026-09-17	17.91	17.95	18.30	17.80	-0.50%	6,946,300	125,044,544	1.95
2026-09-16	18.20	18.04	18.72	17.77	-0.88%	9,922,700	180,365,680	2.79
2026-09-15	18.39	18.20	18.60	18.19	-1.14%	3,426,600	62,916,432	0.96
2026-09-14	18.20	18.41	18.60	17.77	+1.15%	5,745,400	105,258,672	1.62
2026-09-11	18.35	18.20	18.50	17.67	-1.41%	8,540,500	153,994,912	2.40
2026-09-10	19.15	18.46	19.20	18.35	-3.60%	7,482,200	139,635,424	2.11
2026-09-09	19.58	19.15	19.64	19.12	-1.44%	4,757,400	91,829,392	1.34
2026-09-08	20.01	19.43	20.10	19.38	-3.48%	8,639,500	170,041,520	2.43
2026-09-07	19.45	20.13	20.65	19.10	+4.57%	12,429,600	248,710,304	3.50
2026-09-04	20.06	19.25	20.09	19.11	-3.51%	7,836,000	153,426,192	2.20
2026-09-03	20.25	19.95	21.25	19.53	-0.55%	9,420,000	189,388,112	2.65
2026-09-02	19.56	20.06	20.22	19.46	+0.75%	6,191,500	122,855,544	1.74
2026-09-01	20.30	19.91	20.42	19.85	-2.55%	7,141,000	142,817,584	2.01
2026-08-31	19.39	20.43	20.53	19.31	+3.55%	11,202,600	224,717,136	3.15
2026-08-28	20.07	19.73	20.21	19.72	-2.62%	7,888,000	156,869,152	2.22
2026-08-27	18.84	20.26	20.26	18.68	+7.59%	12,645,500	249,331,344	3.56
2026-08-26	18.68	18.83	19.08	18.11	+1.73%	7,679,300	143,134,560	2.16

需要全历史数据与程序化访问？查看岱勒新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300700 获取全部历史日线。