信德新材

sz301349 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）

38.81

涨跌幅

-2.29%

成交量

2,481,500 股

成交额

97,469,600 元

换手率

2.86%

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	39.33	38.81	39.88	38.77	-2.29%	2,481,500	97,469,600	2.86
2026-10-13	39.50	39.72	40.29	37.68	-2.00%	3,866,800	150,531,568	4.46
2026-10-12	41.33	40.53	42.60	40.50	-0.64%	4,450,300	184,759,024	5.13
2026-10-09	42.55	40.79	42.72	39.71	-3.98%	4,760,300	194,176,768	5.49
2026-10-08	43.26	42.48	45.15	42.11	-0.98%	2,940,500	127,938,864	3.39
2026-09-30	44.10	42.90	44.30	42.85	-2.70%	2,132,000	92,714,720	2.46
2026-09-29	43.16	44.09	44.68	43.16	+1.75%	2,784,800	122,930,696	3.21
2026-09-28	46.70	43.33	47.44	43.01	-6.11%	3,412,800	151,204,976	3.94
2026-09-24	47.02	46.15	47.76	46.09	-2.37%	2,492,400	116,358,240	2.88
2026-09-23	47.71	47.27	48.04	46.75	-1.07%	3,490,900	164,914,832	4.03
2026-09-22	49.73	47.78	49.86	47.55	-3.88%	5,539,200	267,229,664	6.39
2026-09-21	45.86	49.71	49.83	45.52	+8.40%	6,230,900	303,188,864	7.19
2026-09-18	45.14	45.86	46.15	44.64	+2.34%	3,387,100	154,756,624	3.91
2026-09-17	46.11	44.81	46.21	44.70	-2.82%	4,042,600	183,037,584	4.66
2026-09-16	44.39	46.11	46.50	43.76	+4.68%	6,671,100	302,843,424	7.70
2026-09-15	42.47	44.05	45.09	42.20	+3.87%	5,081,800	224,045,312	5.86
2026-09-14	41.00	42.41	43.00	40.25	+2.74%	3,755,400	157,959,392	4.33
2026-09-11	42.16	41.28	42.44	40.08	-3.12%	2,531,600	104,333,968	2.92
2026-09-10	42.41	42.61	43.43	42.17	-0.98%	1,846,400	78,788,480	2.13
2026-09-09	42.52	43.03	43.81	42.22	+1.20%	2,636,900	113,810,464	3.04
2026-09-08	42.99	42.52	43.40	42.26	-0.44%	2,440,700	104,476,320	2.82
2026-09-07	42.23	42.71	42.97	41.83	+1.14%	2,159,100	91,990,656	2.49
2026-09-04	43.75	42.23	44.70	41.81	-3.50%	4,033,500	173,813,280	4.65
2026-09-03	43.99	43.76	44.33	42.97	+0.69%	3,586,500	155,880,032	4.14
2026-09-02	42.82	43.46	44.10	42.26	+0.79%	3,391,200	147,267,840	3.91
2026-09-01	43.88	43.12	44.23	42.26	-2.00%	3,395,000	145,506,352	3.92
2026-08-31	42.39	44.00	44.04	42.02	+2.33%	3,765,700	163,444,656	4.34
2026-08-28	42.95	43.00	44.77	42.61	-0.14%	4,950,800	216,900,848	5.71
2026-08-27	43.90	43.06	44.00	42.24	-0.78%	4,105,400	176,868,928	4.74
2026-08-26	43.26	43.40	43.63	42.02	+1.26%	3,535,700	151,973,328	4.08

需要全历史数据与程序化访问？查看信德新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301349 获取全部历史日线。