三维天地

sz301159 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）

31.72

涨跌幅

-2.13%

成交量

2,056,500 股

成交额

65,589,332 元

换手率

3.88%

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	32.35	31.72	32.35	31.27	-2.13%	2,056,500	65,589,332	3.88
2026-10-13	31.60	32.41	32.60	30.35	+1.44%	2,453,400	77,364,368	4.63
2026-10-12	31.60	31.95	32.25	30.50	+1.11%	2,143,000	67,606,616	4.04
2026-10-09	31.42	31.60	31.76	29.23	+0.70%	2,084,400	63,752,276	3.93
2026-10-08	31.52	31.38	31.90	30.85	-0.82%	1,190,800	37,329,208	2.25
2026-09-30	32.61	31.64	32.68	31.44	-1.37%	1,003,300	31,944,144	1.89
2026-09-29	31.73	32.08	32.55	31.21	+1.39%	1,210,300	38,804,504	2.28
2026-09-28	32.40	31.64	32.46	31.06	-1.89%	1,431,900	45,211,432	2.70
2026-09-24	32.94	32.25	33.34	32.22	-2.60%	1,468,800	47,994,732	2.77
2026-09-23	33.25	33.11	33.39	32.72	-1.11%	1,957,300	64,636,964	3.69
2026-09-22	32.28	33.48	33.70	32.18	+3.72%	2,347,500	78,102,088	4.43
2026-09-21	31.03	32.28	32.42	30.76	+4.43%	1,990,800	63,160,288	3.76
2026-09-18	30.68	30.91	31.20	30.58	+2.01%	1,307,800	40,420,556	2.47
2026-09-17	30.27	30.30	30.44	29.80	+0.40%	1,340,300	40,434,168	2.53
2026-09-16	29.72	30.18	30.35	29.38	+0.80%	1,132,400	33,942,292	2.14
2026-09-15	30.70	29.94	30.90	29.92	-1.77%	1,289,700	38,979,184	2.43
2026-09-14	30.39	30.48	30.84	29.92	-0.59%	1,473,100	44,885,172	2.78
2026-09-11	31.01	30.66	31.40	29.50	-1.73%	1,486,900	44,872,280	2.80
2026-09-10	31.39	31.20	31.72	31.05	-1.70%	1,157,300	36,194,684	2.18
2026-09-09	32.12	31.74	32.48	31.40	-2.16%	1,496,300	47,644,144	2.82
2026-09-08	32.13	32.44	32.99	31.81	+0.84%	1,485,800	48,219,424	2.80
2026-09-07	32.48	32.17	32.65	32.00	-1.41%	1,737,200	55,992,180	3.28
2026-09-04	32.91	32.63	33.77	32.46	+1.34%	2,617,000	86,747,320	4.94
2026-09-03	32.51	32.20	33.47	32.01	-0.95%	1,739,800	56,790,172	3.28
2026-09-02	33.00	32.51	33.01	32.21	-1.78%	1,654,400	53,909,716	3.12
2026-09-01	32.75	33.10	33.60	32.40	+1.85%	2,948,300	97,672,272	5.56
2026-08-31	31.31	32.50	32.70	31.04	+0.46%	3,604,600	115,737,344	6.80
2026-08-28	32.28	32.35	33.95	31.75	+2.54%	4,439,300	145,751,184	8.37
2026-08-27	31.59	31.55	31.69	31.01	+1.06%	1,513,700	47,553,788	2.86
2026-08-26	31.85	31.22	32.07	30.87	-1.98%	1,408,900	44,194,608	2.66

需要全历史数据与程序化访问？查看三维天地日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301159 获取全部历史日线。