腾远钴业

sz301219 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）

38.25

涨跌幅

-2.12%

成交量

3,002,300 股

成交额

115,916,544 元

换手率

1.10%

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	38.81	38.25	39.14	38.20	-2.12%	3,002,300	115,916,544	1.10
2026-10-13	39.19	39.08	39.43	38.10	-1.21%	4,788,600	185,192,272	1.75
2026-10-12	40.30	39.56	40.70	39.40	-2.39%	4,111,500	164,256,944	1.50
2026-10-09	39.61	40.53	40.62	39.13	+1.83%	6,046,700	242,249,760	2.21
2026-10-08	39.89	39.80	40.37	39.47	+0.13%	3,646,100	145,525,088	1.33
2026-09-30	39.18	39.75	39.95	39.06	+1.45%	3,459,900	137,170,608	1.27
2026-09-29	38.92	39.18	39.37	38.80	+1.11%	3,218,000	125,998,688	1.18
2026-09-28	39.82	38.75	39.85	38.36	-3.25%	4,816,500	186,800,160	1.76
2026-09-24	41.16	40.05	41.26	40.03	-2.98%	4,231,100	171,260,944	1.55
2026-09-23	41.63	41.28	41.88	41.19	-0.79%	3,355,100	138,742,832	1.23
2026-09-22	41.66	41.61	42.16	41.42	+0.19%	5,123,700	213,885,408	1.88
2026-09-21	41.40	41.53	41.75	41.31	+0.29%	4,241,800	176,087,488	1.55
2026-09-18	41.29	41.41	41.44	40.94	+1.42%	4,707,700	194,107,808	1.72
2026-09-17	40.94	40.83	41.31	40.48	-0.49%	3,580,800	146,129,968	1.31
2026-09-16	40.66	41.03	41.26	39.95	+0.76%	5,309,300	216,113,360	1.94
2026-09-15	40.56	40.72	41.23	40.51	+0.07%	3,726,000	152,339,760	1.36
2026-09-14	40.59	40.69	41.12	40.49	-0.95%	3,791,000	154,609,392	1.39
2026-09-11	41.80	41.08	41.80	40.40	-4.93%	8,233,000	337,683,648	3.01
2026-09-10	43.50	43.21	43.66	43.08	-1.21%	3,944,200	170,731,760	1.44
2026-09-09	43.50	43.74	44.22	43.17	+0.60%	6,407,000	279,872,512	2.34
2026-09-08	43.52	43.48	44.00	43.23	+0.67%	5,301,000	231,326,768	1.94
2026-09-07	43.14	43.19	43.46	42.90	-0.18%	4,080,900	176,293,552	1.49
2026-09-04	44.29	43.27	44.76	43.03	-1.70%	6,525,100	286,814,432	2.39
2026-09-03	44.14	44.02	44.43	43.81	+0.48%	4,245,900	187,547,808	1.55
2026-09-02	44.42	43.81	44.42	43.11	-2.64%	6,120,700	266,960,560	2.24
2026-09-01	45.70	45.00	45.99	44.83	-1.64%	6,361,400	287,260,736	2.33
2026-08-31	45.57	45.75	45.75	44.75	-1.17%	5,853,200	264,585,520	2.14
2026-08-28	46.73	46.29	46.79	46.04	-0.54%	6,333,900	293,705,408	2.32
2026-08-27	45.61	46.54	46.63	45.35	+0.98%	7,080,800	326,484,160	2.59
2026-08-26	45.04	46.09	46.78	44.77	+2.86%	10,013,300	460,916,800	3.66

需要全历史数据与程序化访问？查看腾远钴业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301219 获取全部历史日线。