涛涛车业
sz301345 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）
196.64
涨跌幅
-5.00%
成交量
803,700 股
成交额
161,425,120 元
换手率
2.29%
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 | 205.12 | 196.64 | 207.09 | 196.20 | -5.00% | 803,700 | 161,425,120 | 2.29 |
| 2026-10-13 | 209.00 | 207.00 | 209.74 | 201.21 | -1.39% | 949,500 | 194,877,472 | 2.70 |
| 2026-10-12 | 210.05 | 209.91 | 218.41 | 208.04 | -0.07% | 707,300 | 150,366,432 | 2.01 |
| 2026-10-09 | 213.39 | 210.05 | 216.72 | 205.35 | -2.30% | 628,200 | 131,079,024 | 1.79 |
| 2026-10-08 | 226.20 | 215.00 | 228.80 | 212.05 | -5.70% | 770,500 | 168,066,944 | 2.19 |
| 2026-09-30 | 227.92 | 228.00 | 232.00 | 225.06 | -0.46% | 503,900 | 114,662,712 | 1.43 |
| 2026-09-29 | 234.20 | 229.06 | 234.20 | 222.05 | -0.24% | 797,500 | 180,671,456 | 2.27 |
| 2026-09-28 | 235.23 | 229.61 | 240.00 | 226.00 | -2.90% | 652,800 | 150,594,240 | 1.86 |
| 2026-09-24 | 240.02 | 236.46 | 244.50 | 236.00 | -2.13% | 408,000 | 97,921,064 | 1.16 |
| 2026-09-23 | 240.01 | 241.61 | 243.97 | 238.52 | +0.26% | 375,900 | 90,841,824 | 1.07 |
| 2026-09-22 | 248.30 | 240.99 | 248.30 | 240.75 | -1.20% | 383,700 | 93,270,640 | 1.09 |
| 2026-09-21 | 241.60 | 243.91 | 247.53 | 238.66 | +1.34% | 717,300 | 174,502,688 | 2.04 |
| 2026-09-18 | 231.48 | 240.69 | 241.88 | 227.30 | +4.35% | 1,192,600 | 283,332,096 | 3.39 |
| 2026-09-17 | 238.30 | 230.65 | 239.30 | 230.38 | -2.80% | 572,800 | 133,752,944 | 1.63 |
| 2026-09-16 | 241.50 | 237.30 | 241.50 | 234.22 | -0.78% | 460,800 | 109,349,816 | 1.31 |
| 2026-09-15 | 235.00 | 239.16 | 240.77 | 233.03 | +1.55% | 1,176,200 | 280,683,808 | 3.35 |
| 2026-09-14 | 220.08 | 235.50 | 235.81 | 216.66 | +6.47% | 1,723,100 | 397,469,568 | 4.90 |
| 2026-09-11 | 219.66 | 221.19 | 221.58 | 216.13 | -0.30% | 653,200 | 143,027,168 | 1.86 |
| 2026-09-10 | 222.01 | 221.86 | 224.98 | 220.00 | -1.57% | 789,800 | 175,014,864 | 2.25 |
| 2026-09-09 | 224.50 | 225.40 | 225.97 | 222.75 | -0.04% | 420,200 | 94,380,728 | 1.20 |
| 2026-09-08 | 228.92 | 225.50 | 229.95 | 224.58 | -1.49% | 540,600 | 122,465,520 | 1.54 |
| 2026-09-07 | 228.80 | 228.92 | 232.00 | 226.29 | -0.04% | 774,400 | 177,448,784 | 2.20 |
| 2026-09-04 | 227.98 | 229.01 | 233.68 | 226.02 | +0.20% | 1,037,700 | 238,309,504 | 2.95 |
| 2026-09-03 | 225.80 | 228.56 | 230.95 | 225.14 | +1.23% | 929,500 | 212,270,720 | 2.64 |
| 2026-09-02 | 234.95 | 225.79 | 236.40 | 224.50 | -4.53% | 1,177,600 | 268,512,416 | 3.35 |
| 2026-09-01 | 244.99 | 236.50 | 244.99 | 234.09 | -2.01% | 973,300 | 232,507,920 | 2.77 |
| 2026-08-31 | 234.56 | 241.35 | 244.00 | 233.00 | +2.66% | 1,059,100 | 253,000,192 | 3.01 |
| 2026-08-28 | 246.00 | 235.10 | 247.41 | 234.55 | -5.20% | 1,194,700 | 284,036,960 | 3.40 |
| 2026-08-27 | 248.00 | 247.99 | 248.50 | 238.00 | -0.46% | 711,400 | 173,674,048 | 2.02 |
| 2026-08-26 | 241.27 | 249.14 | 255.45 | 236.36 | +3.38% | 1,227,200 | 303,404,352 | 3.49 |
需要全历史数据与程序化访问？
查看 涛涛车业 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=sz301345 获取全部历史日线。