诚达药业
sz301201 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）
27.95
涨跌幅
-4.31%
成交量
3,417,700 股
成交额
97,217,296 元
换手率
3.15%
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 | 29.10 | 27.95 | 29.31 | 27.95 | -4.31% | 3,417,700 | 97,217,296 | 3.15 |
| 2026-10-13 | 29.27 | 29.21 | 29.56 | 27.87 | -1.18% | 6,649,300 | 190,825,552 | 6.13 |
| 2026-10-12 | 30.50 | 29.56 | 32.22 | 29.46 | -1.76% | 8,618,800 | 263,597,888 | 7.94 |
| 2026-10-09 | 29.59 | 30.09 | 30.35 | 27.80 | +0.80% | 6,535,500 | 190,051,648 | 6.02 |
| 2026-10-08 | 30.58 | 29.85 | 31.07 | 29.40 | -2.10% | 6,383,000 | 191,546,496 | 5.88 |
| 2026-09-30 | 29.91 | 30.49 | 31.18 | 29.36 | +3.99% | 7,881,800 | 239,984,624 | 7.26 |
| 2026-09-29 | 29.35 | 29.32 | 30.13 | 28.95 | -0.31% | 5,235,100 | 153,778,272 | 4.82 |
| 2026-09-28 | 30.14 | 29.41 | 30.98 | 29.41 | -2.45% | 6,853,700 | 205,490,352 | 6.31 |
| 2026-09-24 | 32.67 | 30.15 | 32.99 | 29.79 | -8.11% | 14,104,800 | 435,813,440 | 12.99 |
| 2026-09-23 | 37.71 | 32.81 | 38.20 | 32.45 | -11.54% | 15,499,400 | 537,055,616 | 14.28 |
| 2026-09-22 | 35.90 | 37.09 | 37.65 | 35.50 | +3.31% | 6,029,500 | 222,132,880 | 5.55 |
| 2026-09-21 | 34.80 | 35.90 | 36.30 | 34.61 | +4.60% | 7,362,800 | 262,893,056 | 6.78 |
| 2026-09-18 | 33.61 | 34.32 | 35.31 | 33.61 | +1.66% | 4,983,400 | 172,267,024 | 4.59 |
| 2026-09-17 | 33.71 | 33.76 | 34.19 | 33.30 | +0.30% | 4,079,200 | 138,038,528 | 3.76 |
| 2026-09-16 | 31.50 | 33.66 | 34.19 | 31.20 | +6.38% | 7,257,600 | 239,060,016 | 6.69 |
| 2026-09-15 | 31.90 | 31.64 | 32.33 | 31.46 | -1.40% | 2,640,900 | 83,929,384 | 2.43 |
| 2026-09-14 | 32.00 | 32.09 | 33.09 | 31.42 | +0.28% | 4,492,300 | 145,038,960 | 4.14 |
| 2026-09-11 | 33.91 | 32.00 | 33.91 | 31.42 | -6.57% | 5,689,900 | 183,889,024 | 5.24 |
| 2026-09-10 | 35.19 | 34.25 | 35.47 | 33.95 | -3.11% | 3,707,400 | 127,809,752 | 3.42 |
| 2026-09-09 | 34.61 | 35.35 | 35.48 | 33.50 | +1.29% | 4,342,300 | 150,520,560 | 4.00 |
| 2026-09-08 | 35.10 | 34.90 | 35.40 | 34.73 | -1.05% | 4,001,900 | 139,949,408 | 3.69 |
| 2026-09-07 | 35.30 | 35.27 | 36.97 | 35.10 | -0.25% | 4,422,000 | 158,546,880 | 4.07 |
| 2026-09-04 | 36.53 | 35.36 | 36.97 | 35.04 | -1.59% | 4,606,800 | 165,670,720 | 4.24 |
| 2026-09-03 | 36.18 | 35.93 | 36.82 | 35.76 | -0.83% | 4,356,300 | 157,932,944 | 4.01 |
| 2026-09-02 | 36.04 | 36.23 | 36.50 | 35.50 | +0.03% | 4,302,500 | 155,015,152 | 3.96 |
| 2026-09-01 | 35.20 | 36.22 | 36.50 | 34.70 | +2.96% | 5,208,500 | 187,294,976 | 4.80 |
| 2026-08-31 | 34.17 | 35.18 | 35.28 | 33.70 | +1.71% | 4,688,100 | 162,302,528 | 4.32 |
| 2026-08-28 | 36.79 | 34.59 | 36.79 | 34.52 | -4.82% | 7,054,900 | 248,338,400 | 6.50 |
| 2026-08-27 | 35.43 | 36.34 | 36.48 | 35.31 | +2.37% | 7,002,600 | 251,968,576 | 6.45 |
| 2026-08-26 | 36.80 | 35.50 | 36.93 | 35.00 | -5.21% | 11,432,400 | 409,307,872 | 10.53 |
需要全历史数据与程序化访问？
查看 诚达药业 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=sz301201 获取全部历史日线。