中胤时尚
sz300901 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）
16.43
涨跌幅
-1.20%
成交量
4,078,500 股
成交额
67,516,704 元
换手率
1.70%
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 | 16.63 | 16.43 | 16.92 | 16.23 | -1.20% | 4,078,500 | 67,516,704 | 1.70 |
| 2026-10-13 | 16.03 | 16.63 | 16.98 | 15.92 | +1.46% | 4,190,800 | 69,094,056 | 1.75 |
| 2026-10-12 | 16.37 | 16.39 | 16.79 | 16.12 | -0.67% | 3,907,300 | 64,279,336 | 1.63 |
| 2026-10-09 | 16.20 | 16.50 | 16.50 | 15.43 | +1.66% | 4,894,800 | 78,445,648 | 2.04 |
| 2026-10-08 | 16.80 | 16.23 | 17.18 | 15.96 | -2.17% | 4,238,700 | 69,965,216 | 1.77 |
| 2026-09-30 | 16.83 | 16.59 | 16.95 | 16.56 | -1.07% | 2,623,000 | 43,861,600 | 1.09 |
| 2026-09-29 | 16.73 | 16.77 | 17.11 | 16.50 | +0.24% | 3,501,300 | 58,991,360 | 1.46 |
| 2026-09-28 | 17.75 | 16.73 | 17.95 | 16.24 | -5.75% | 6,625,800 | 111,245,928 | 2.76 |
| 2026-09-24 | 17.91 | 17.75 | 18.30 | 17.60 | -1.39% | 3,525,100 | 63,090,232 | 1.47 |
| 2026-09-23 | 18.45 | 18.00 | 18.57 | 17.71 | -2.91% | 5,434,900 | 97,893,808 | 2.26 |
| 2026-09-22 | 18.84 | 18.54 | 18.95 | 18.35 | -2.52% | 5,843,800 | 108,592,704 | 2.43 |
| 2026-09-21 | 17.81 | 19.02 | 19.50 | 17.72 | +6.73% | 8,273,500 | 156,056,400 | 3.45 |
| 2026-09-18 | 18.56 | 17.82 | 18.60 | 17.60 | -2.62% | 6,684,300 | 119,966,648 | 2.79 |
| 2026-09-17 | 18.36 | 18.30 | 18.73 | 18.03 | -2.14% | 5,873,100 | 107,864,768 | 2.45 |
| 2026-09-16 | 18.10 | 18.70 | 19.19 | 17.86 | +3.95% | 6,801,100 | 126,503,960 | 2.83 |
| 2026-09-15 | 18.53 | 17.99 | 19.30 | 17.92 | -3.64% | 7,246,300 | 134,517,200 | 3.02 |
| 2026-09-14 | 17.74 | 18.67 | 19.14 | 17.20 | +4.89% | 8,440,600 | 154,593,632 | 3.52 |
| 2026-09-11 | 17.83 | 17.80 | 18.14 | 17.09 | -2.68% | 9,888,800 | 173,827,920 | 4.12 |
| 2026-09-10 | 19.90 | 18.29 | 19.90 | 17.30 | -6.64% | 14,919,600 | 274,097,952 | 6.22 |
| 2026-09-09 | 20.30 | 19.59 | 21.67 | 19.05 | -3.45% | 13,489,100 | 271,737,472 | 5.62 |
| 2026-09-08 | 21.10 | 20.29 | 22.33 | 19.80 | -5.01% | 15,044,500 | 316,663,712 | 6.27 |
| 2026-09-07 | 19.90 | 21.36 | 21.86 | 19.90 | +11.02% | 13,665,500 | 288,036,064 | 5.69 |
| 2026-09-04 | 19.98 | 19.24 | 20.32 | 19.00 | -2.43% | 7,148,800 | 140,271,664 | 2.98 |
| 2026-09-03 | 19.53 | 19.72 | 20.90 | 19.36 | +1.08% | 6,901,500 | 138,289,264 | 2.88 |
| 2026-09-02 | 19.98 | 19.51 | 20.01 | 19.22 | -3.13% | 8,163,300 | 160,079,872 | 3.40 |
| 2026-09-01 | 19.04 | 20.14 | 20.46 | 18.90 | +4.73% | 15,639,200 | 312,419,008 | 6.52 |
| 2026-08-31 | 18.00 | 19.23 | 19.80 | 17.98 | +12.65% | 17,568,500 | 334,317,216 | 7.32 |
| 2026-08-28 | 16.04 | 17.07 | 17.52 | 15.73 | +6.02% | 7,489,300 | 125,962,168 | 3.12 |
| 2026-08-27 | 15.90 | 16.10 | 16.28 | 15.47 | +1.39% | 6,919,100 | 109,067,248 | 2.88 |
| 2026-08-26 | 16.36 | 15.88 | 16.66 | 15.15 | -4.62% | 9,117,800 | 144,187,824 | 3.80 |
需要全历史数据与程序化访问？
查看 中胤时尚 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=sz300901 获取全部历史日线。