翔楼新材

sz301160 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）

34.63

涨跌幅

-3.56%

成交量

1,975,900 股

成交额

69,370,344 元

换手率

1.78%

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	36.00	34.63	36.00	34.57	-3.56%	1,975,900	69,370,344	1.78
2026-10-13	35.80	35.91	36.24	34.23	-0.42%	2,150,700	76,102,208	1.94
2026-10-12	36.74	36.06	37.33	35.60	-1.85%	2,374,400	86,229,528	2.14
2026-10-09	38.34	36.74	38.41	35.15	-2.26%	3,905,500	141,289,088	3.53
2026-10-08	40.00	37.59	40.20	36.88	-5.05%	5,080,700	194,253,952	4.59
2026-09-30	41.34	39.59	41.58	39.39	-4.26%	3,099,800	124,476,176	2.80
2026-09-29	41.29	41.35	41.88	40.68	+0.15%	2,501,800	103,393,616	2.26
2026-09-28	44.94	41.29	45.56	40.91	-8.47%	5,269,300	222,456,080	4.76
2026-09-24	44.15	45.11	46.20	44.05	+1.14%	7,379,600	336,080,928	6.66
2026-09-23	40.90	44.60	45.45	40.58	+9.13%	6,890,500	297,705,056	6.22
2026-09-22	43.48	40.87	43.49	40.58	-4.17%	5,500,400	228,628,192	4.97
2026-09-21	42.00	42.65	43.87	41.88	+1.60%	3,466,400	148,820,768	3.13
2026-09-18	42.23	41.98	42.60	41.42	-0.05%	2,867,000	120,540,088	2.59
2026-09-17	41.80	42.00	42.66	40.98	+0.45%	3,065,700	128,411,536	2.77
2026-09-16	41.28	41.81	42.40	40.64	+1.73%	2,794,700	116,025,000	2.52
2026-09-15	41.69	41.10	42.21	40.90	-0.63%	2,601,300	107,933,256	2.35
2026-09-14	41.83	41.36	42.06	41.00	-1.24%	2,262,000	93,933,560	2.04
2026-09-11	43.66	41.88	44.11	40.10	-5.18%	5,327,200	222,244,688	4.81
2026-09-10	45.00	44.17	46.10	44.17	-3.54%	2,689,700	120,331,104	2.43
2026-09-09	46.85	45.79	47.06	45.36	-0.07%	3,533,000	163,324,752	3.19
2026-09-08	44.22	45.82	47.68	44.14	+3.62%	5,103,300	235,311,760	4.61
2026-09-07	44.20	44.22	44.96	43.60	+0.00%	3,820,100	168,929,424	3.45
2026-09-04	45.32	44.22	46.62	44.08	-2.08%	4,559,300	204,891,712	4.12
2026-09-03	47.98	45.16	48.89	43.11	-4.32%	7,073,400	321,901,664	6.39
2026-09-02	48.24	47.20	48.63	47.10	-3.30%	3,202,100	152,248,864	2.89
2026-09-01	49.49	48.81	49.80	48.14	-1.37%	3,494,900	170,779,904	3.15
2026-08-31	48.00	49.49	49.60	47.72	+1.71%	4,117,700	201,190,880	3.72
2026-08-28	46.04	48.66	50.50	45.80	+3.69%	8,726,300	427,486,688	7.88
2026-08-27	45.61	46.93	47.30	44.60	+2.71%	5,203,900	238,734,224	4.70
2026-08-26	46.48	45.69	47.17	45.38	-0.02%	3,324,400	153,412,560	3.00

需要全历史数据与程序化访问？查看翔楼新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301160 获取全部历史日线。