瑞泰新材

sz301238 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）

15.52

涨跌幅

-3.96%

成交量

15,985,100 股

成交额

253,585,728 元

换手率

2.18%

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	16.13	15.52	16.53	15.48	-3.96%	15,985,100	253,585,728	2.18
2026-10-13	16.30	16.16	16.70	15.44	-3.35%	22,591,800	362,131,200	3.08
2026-10-12	17.00	16.72	17.39	16.52	-4.07%	26,604,400	449,794,944	3.63
2026-10-09	16.30	17.43	17.60	16.23	+5.76%	38,570,200	659,699,008	5.26
2026-10-08	15.91	16.48	16.66	15.86	+3.32%	17,350,200	284,821,920	2.37
2026-09-30	15.71	15.95	16.09	15.61	+1.33%	9,192,400	146,489,696	1.25
2026-09-29	15.30	15.74	15.85	15.24	+3.35%	8,117,700	127,109,976	1.11
2026-09-28	15.70	15.23	15.75	15.03	-3.06%	6,259,900	95,571,640	0.85
2026-09-24	15.86	15.71	16.03	15.68	-2.66%	4,908,400	77,738,936	0.67
2026-09-23	16.17	16.14	16.17	16.00	+0.12%	4,953,200	79,734,960	0.68
2026-09-22	16.28	16.12	16.38	16.06	-0.56%	6,548,700	106,242,256	0.89
2026-09-21	16.20	16.21	16.23	16.09	+0.37%	5,850,100	94,495,072	0.80
2026-09-18	16.03	16.15	16.19	16.03	+1.19%	5,437,000	87,644,680	0.74
2026-09-17	16.19	15.96	16.26	15.92	-1.72%	5,826,400	93,537,792	0.79
2026-09-16	15.83	16.24	16.28	15.66	+2.59%	10,055,700	161,748,640	1.37
2026-09-15	15.68	15.83	16.10	15.60	+0.70%	7,484,600	119,149,416	1.02
2026-09-14	15.30	15.72	15.82	15.30	+1.68%	6,154,500	96,279,584	0.84
2026-09-11	15.46	15.46	15.57	15.10	-1.09%	7,609,000	116,593,800	1.04
2026-09-10	15.81	15.63	15.82	15.52	-1.88%	6,510,600	101,877,032	0.89
2026-09-09	15.74	15.93	16.21	15.66	+1.01%	10,038,100	160,080,016	1.37
2026-09-08	15.80	15.77	15.90	15.70	-0.32%	5,031,600	79,483,376	0.69
2026-09-07	15.76	15.82	15.88	15.66	+0.76%	4,829,700	76,329,512	0.66
2026-09-04	16.07	15.70	16.16	15.63	-1.13%	7,631,500	121,629,408	1.04
2026-09-03	16.08	15.88	16.14	15.80	-0.44%	5,776,100	92,121,920	0.79
2026-09-02	16.02	15.95	16.15	15.81	-1.66%	7,193,000	114,470,784	0.98
2026-09-01	16.35	16.22	16.51	16.14	-0.98%	7,522,600	122,532,696	1.03
2026-08-31	16.30	16.38	16.41	15.96	-0.12%	8,376,000	135,510,944	1.14
2026-08-28	16.45	16.40	16.59	16.37	-0.55%	9,304,200	153,044,496	1.27
2026-08-27	16.20	16.49	16.50	15.89	+1.92%	11,549,700	187,262,608	1.57
2026-08-26	16.06	16.18	16.49	16.01	+1.06%	11,194,600	182,361,584	1.53

需要全历史数据与程序化访问？查看瑞泰新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301238 获取全部历史日线。