盛德鑫泰
sz300881 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）
28.74
涨跌幅
-6.08%
成交量
2,635,700 股
成交额
77,336,000 元
换手率
4.59%
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 | 30.61 | 28.74 | 30.66 | 28.67 | -6.08% | 2,635,700 | 77,336,000 | 4.59 |
| 2026-10-13 | 29.03 | 30.60 | 32.12 | 28.88 | +3.87% | 4,158,600 | 127,089,000 | 7.24 |
| 2026-10-12 | 29.21 | 29.46 | 29.58 | 28.88 | +0.44% | 795,400 | 23,255,296 | 1.39 |
| 2026-10-09 | 28.82 | 29.33 | 29.42 | 27.50 | +1.07% | 1,236,800 | 35,097,352 | 2.15 |
| 2026-10-08 | 29.94 | 29.02 | 30.11 | 28.86 | -1.99% | 760,400 | 22,288,474 | 1.32 |
| 2026-09-30 | 30.00 | 29.61 | 30.16 | 29.48 | -1.30% | 550,200 | 16,371,285 | 0.96 |
| 2026-09-29 | 30.21 | 30.00 | 30.25 | 29.60 | +0.64% | 618,500 | 18,533,988 | 1.08 |
| 2026-09-28 | 30.67 | 29.81 | 31.06 | 29.64 | -2.80% | 1,053,900 | 31,596,912 | 1.84 |
| 2026-09-24 | 31.06 | 30.67 | 31.34 | 30.52 | -2.23% | 1,471,000 | 45,328,552 | 2.56 |
| 2026-09-23 | 30.56 | 31.37 | 32.70 | 30.13 | +2.95% | 2,410,400 | 76,103,920 | 4.20 |
| 2026-09-22 | 30.73 | 30.47 | 31.13 | 30.41 | -0.78% | 839,100 | 25,752,602 | 1.46 |
| 2026-09-21 | 29.80 | 30.71 | 30.87 | 29.57 | +3.96% | 1,182,500 | 35,997,080 | 2.06 |
| 2026-09-18 | 29.40 | 29.54 | 29.78 | 29.03 | +0.78% | 711,700 | 21,044,328 | 1.24 |
| 2026-09-17 | 29.13 | 29.31 | 29.33 | 28.62 | +0.48% | 672,600 | 19,557,490 | 1.17 |
| 2026-09-16 | 28.92 | 29.17 | 29.32 | 28.60 | +1.28% | 717,700 | 20,821,498 | 1.25 |
| 2026-09-15 | 29.44 | 28.80 | 29.71 | 28.80 | -2.11% | 769,300 | 22,386,592 | 1.34 |
| 2026-09-14 | 29.06 | 29.42 | 29.78 | 28.84 | +0.38% | 858,300 | 25,247,300 | 1.50 |
| 2026-09-11 | 29.85 | 29.31 | 30.30 | 28.80 | -3.33% | 1,164,100 | 34,032,264 | 2.03 |
| 2026-09-10 | 31.15 | 30.32 | 31.17 | 30.23 | -2.66% | 799,500 | 24,376,520 | 1.39 |
| 2026-09-09 | 31.50 | 31.15 | 31.62 | 31.00 | -1.27% | 730,500 | 22,819,434 | 1.27 |
| 2026-09-08 | 31.69 | 31.55 | 31.80 | 31.35 | -0.32% | 821,700 | 25,935,510 | 1.43 |
| 2026-09-07 | 31.77 | 31.65 | 32.12 | 31.39 | -0.31% | 847,900 | 26,949,306 | 1.48 |
| 2026-09-04 | 31.85 | 31.75 | 32.71 | 31.50 | +0.19% | 1,084,100 | 34,853,636 | 1.89 |
| 2026-09-03 | 32.23 | 31.69 | 32.51 | 31.66 | -1.34% | 681,000 | 21,773,942 | 1.19 |
| 2026-09-02 | 32.42 | 32.12 | 32.46 | 31.35 | -1.23% | 1,037,900 | 33,066,494 | 1.81 |
| 2026-09-01 | 32.61 | 32.52 | 32.68 | 31.91 | -0.25% | 982,400 | 31,742,198 | 1.71 |
| 2026-08-31 | 31.96 | 32.60 | 32.65 | 31.56 | +2.52% | 1,220,600 | 39,406,384 | 2.13 |
| 2026-08-28 | 31.61 | 31.80 | 32.20 | 31.25 | +0.98% | 1,218,200 | 38,770,072 | 2.12 |
| 2026-08-27 | 31.37 | 31.49 | 31.74 | 31.24 | -0.19% | 931,100 | 29,307,064 | 1.62 |
| 2026-08-26 | 31.06 | 31.55 | 31.76 | 30.63 | +1.25% | 1,295,600 | 40,567,720 | 2.26 |
需要全历史数据与程序化访问？
查看 盛德鑫泰 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=sz300881 获取全部历史日线。