鼎泰高科
sz301377 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（2026-10-15）
272.54
涨跌幅
-7.07%
成交量
4,081,400 股
成交额
1,121,360,384 元
换手率
4.11%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 275.85 | 272.54 | 281.51 | 270.37 | -7.07% | 4,081,400 | 1,121,360,384 | 4.11 |
| 2026-10-14 | 300.37 | 293.26 | 312.17 | 291.71 | -1.92% | 3,045,000 | 912,900,288 | 3.07 |
| 2026-10-13 | 293.47 | 299.00 | 302.91 | 279.00 | -0.24% | 3,788,400 | 1,102,045,568 | 3.82 |
| 2026-10-12 | 307.83 | 299.73 | 315.60 | 299.56 | -3.16% | 4,284,800 | 1,305,123,968 | 4.32 |
| 2026-10-09 | 334.01 | 309.50 | 335.43 | 294.05 | -7.24% | 5,345,100 | 1,646,969,984 | 5.39 |
| 2026-10-08 | 346.00 | 333.64 | 351.00 | 330.80 | -2.16% | 2,266,100 | 771,993,408 | 2.28 |
| 2026-09-30 | 352.21 | 341.00 | 354.40 | 339.32 | -2.21% | 1,924,100 | 664,442,752 | 1.94 |
| 2026-09-29 | 346.91 | 348.72 | 352.78 | 342.00 | -0.45% | 2,359,500 | 821,082,368 | 2.38 |
| 2026-09-28 | 377.14 | 350.31 | 382.99 | 343.67 | -7.57% | 3,295,300 | 1,168,630,400 | 3.32 |
| 2026-09-24 | 388.02 | 378.99 | 391.08 | 378.00 | -3.41% | 2,366,900 | 904,694,720 | 2.39 |
| 2026-09-23 | 400.89 | 392.36 | 401.78 | 391.06 | -1.42% | 2,916,200 | 1,151,653,888 | 2.94 |
| 2026-09-22 | 406.00 | 398.00 | 419.99 | 397.80 | -0.46% | 3,582,500 | 1,465,416,064 | 3.61 |
| 2026-09-21 | 416.97 | 399.85 | 417.99 | 395.18 | -2.21% | 2,992,600 | 1,205,794,304 | 3.02 |
| 2026-09-18 | 409.22 | 408.89 | 412.00 | 398.41 | +2.43% | 2,335,100 | 949,867,776 | 2.35 |
| 2026-09-17 | 409.48 | 399.20 | 419.30 | 398.78 | -2.37% | 2,579,500 | 1,048,769,984 | 2.60 |
| 2026-09-16 | 404.21 | 408.88 | 412.95 | 396.00 | +1.61% | 2,825,700 | 1,144,354,944 | 2.85 |
| 2026-09-15 | 388.96 | 402.40 | 408.20 | 382.69 | +4.52% | 2,888,000 | 1,153,148,160 | 2.91 |
| 2026-09-14 | 383.28 | 384.99 | 391.68 | 378.00 | -1.36% | 2,106,400 | 811,708,864 | 2.12 |
| 2026-09-11 | 385.99 | 390.30 | 393.66 | 373.46 | -0.26% | 2,061,200 | 790,638,784 | 2.08 |
| 2026-09-10 | 387.68 | 391.31 | 400.98 | 383.03 | -0.18% | 1,678,000 | 658,734,208 | 1.69 |
| 2026-09-09 | 401.55 | 392.00 | 406.50 | 390.25 | -1.75% | 2,182,700 | 867,196,864 | 2.20 |
| 2026-09-08 | 399.27 | 399.00 | 409.63 | 389.18 | +0.56% | 2,905,200 | 1,162,144,128 | 2.93 |
| 2026-09-07 | 382.99 | 396.76 | 399.60 | 377.01 | +5.46% | 2,778,400 | 1,093,484,032 | 2.80 |
| 2026-09-04 | 390.02 | 376.21 | 398.80 | 372.24 | -3.54% | 2,208,400 | 848,201,792 | 2.23 |
| 2026-09-03 | 390.80 | 390.00 | 395.50 | 382.30 | +0.54% | 2,379,900 | 924,490,240 | 2.40 |
| 2026-09-02 | 383.54 | 387.90 | 394.78 | 380.00 | -0.06% | 2,498,000 | 969,352,064 | 2.52 |
| 2026-09-01 | 415.67 | 388.13 | 419.80 | 386.00 | -7.56% | 3,951,300 | 1,551,350,784 | 3.98 |
| 2026-08-31 | 396.40 | 419.86 | 425.00 | 396.01 | +3.32% | 4,085,000 | 1,698,039,936 | 4.12 |
| 2026-08-28 | 415.00 | 406.38 | 424.23 | 402.74 | -2.54% | 2,690,600 | 1,106,980,096 | 2.71 |
| 2026-08-27 | 398.55 | 416.97 | 418.50 | 394.01 | +5.67% | 3,029,200 | 1,236,830,976 | 3.05 |
需要全历史数据与程序化访问？
查看 鼎泰高科 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=sz301377 获取全部历史日线。