顶固集创
sz300749 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）
22.56
涨跌幅
-2.67%
成交量
8,517,200 股
成交额
195,602,736 元
换手率
5.41%
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 | 23.23 | 22.56 | 23.75 | 22.14 | -2.67% | 8,517,200 | 195,602,736 | 5.41 |
| 2026-10-13 | 20.77 | 23.18 | 23.61 | 20.25 | +9.60% | 7,157,100 | 159,158,544 | 4.55 |
| 2026-10-12 | 21.38 | 21.15 | 22.15 | 20.91 | -1.76% | 3,768,500 | 80,504,440 | 2.39 |
| 2026-10-09 | 21.00 | 21.53 | 21.87 | 20.34 | +1.80% | 4,155,300 | 87,243,704 | 2.64 |
| 2026-10-08 | 21.89 | 21.15 | 22.15 | 20.77 | -3.42% | 3,421,600 | 72,958,648 | 2.17 |
| 2026-09-30 | 22.25 | 21.90 | 22.50 | 21.56 | -0.73% | 3,468,100 | 76,443,016 | 2.20 |
| 2026-09-29 | 22.05 | 22.06 | 22.70 | 21.85 | -0.81% | 4,278,500 | 95,479,376 | 2.72 |
| 2026-09-28 | 23.84 | 22.24 | 23.89 | 22.13 | -7.22% | 5,296,700 | 119,789,248 | 3.37 |
| 2026-09-24 | 24.73 | 23.97 | 25.29 | 23.81 | -3.66% | 3,962,400 | 96,437,800 | 2.52 |
| 2026-09-23 | 25.13 | 24.88 | 25.44 | 24.63 | -1.15% | 3,692,200 | 91,933,776 | 2.35 |
| 2026-09-22 | 25.79 | 25.17 | 26.50 | 25.09 | -1.99% | 5,278,800 | 135,898,544 | 3.35 |
| 2026-09-21 | 25.12 | 25.68 | 26.10 | 25.10 | +2.31% | 3,553,300 | 91,446,648 | 2.26 |
| 2026-09-18 | 25.89 | 25.10 | 26.09 | 24.93 | -3.09% | 4,580,900 | 116,411,720 | 2.91 |
| 2026-09-17 | 24.26 | 25.90 | 26.28 | 24.26 | +5.50% | 6,106,500 | 156,788,000 | 3.88 |
| 2026-09-16 | 24.08 | 24.55 | 24.80 | 23.81 | +2.72% | 3,297,300 | 80,628,280 | 2.09 |
| 2026-09-15 | 24.24 | 23.90 | 24.47 | 23.86 | -2.21% | 2,234,200 | 53,997,820 | 1.42 |
| 2026-09-14 | 23.94 | 24.44 | 24.60 | 23.52 | +2.00% | 3,561,000 | 86,162,064 | 2.26 |
| 2026-09-11 | 24.43 | 23.96 | 24.58 | 23.52 | -2.52% | 3,624,700 | 86,999,632 | 2.30 |
| 2026-09-10 | 24.98 | 24.58 | 25.50 | 24.54 | -1.99% | 4,285,700 | 107,086,872 | 2.72 |
| 2026-09-09 | 25.94 | 25.08 | 25.94 | 24.70 | -2.49% | 4,183,500 | 105,216,344 | 2.66 |
| 2026-09-08 | 25.56 | 25.72 | 26.49 | 25.00 | +0.63% | 6,053,800 | 156,657,520 | 3.85 |
| 2026-09-07 | 25.97 | 25.56 | 26.33 | 25.33 | -0.23% | 4,281,300 | 109,800,824 | 2.72 |
| 2026-09-04 | 25.66 | 25.62 | 26.17 | 25.22 | +1.18% | 3,954,500 | 101,958,200 | 2.51 |
| 2026-09-03 | 25.13 | 25.32 | 25.88 | 25.09 | +0.92% | 2,790,100 | 71,063,520 | 1.77 |
| 2026-09-02 | 25.14 | 25.09 | 25.28 | 24.70 | -0.87% | 2,000,700 | 49,975,740 | 1.27 |
| 2026-09-01 | 25.95 | 25.31 | 26.12 | 24.94 | -2.13% | 3,227,300 | 81,486,880 | 2.05 |
| 2026-08-31 | 25.27 | 25.86 | 26.16 | 24.77 | +3.98% | 4,788,200 | 122,703,872 | 3.04 |
| 2026-08-28 | 24.91 | 24.87 | 25.42 | 24.84 | -0.20% | 3,279,000 | 82,365,272 | 2.08 |
| 2026-08-27 | 24.78 | 24.92 | 25.34 | 24.25 | +1.38% | 4,617,900 | 114,481,160 | 2.93 |
| 2026-08-26 | 25.44 | 24.58 | 25.90 | 24.50 | -3.87% | 4,626,600 | 115,244,872 | 2.94 |
需要全历史数据与程序化访问？
查看 顶固集创 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=sz300749 获取全部历史日线。