通达海

sz301378 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）

26.53

涨跌幅

-1.63%

成交量

4,479,500 股

成交额

118,996,896 元

换手率

7.25%

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	27.31	26.53	27.43	26.13	-1.63%	4,479,500	118,996,896	7.25
2026-10-13	25.80	26.97	27.31	24.78	+4.98%	4,208,100	110,215,432	6.81
2026-10-12	25.47	25.69	25.92	24.75	+0.78%	2,212,600	56,288,168	3.58
2026-10-09	24.81	25.49	25.50	23.44	+2.82%	2,355,200	57,760,396	3.81
2026-10-08	25.16	24.79	25.39	24.50	-2.40%	1,319,800	32,846,414	2.14
2026-09-30	25.59	25.40	25.91	25.03	-0.31%	1,426,600	36,035,304	2.31
2026-09-29	24.95	25.48	25.64	24.70	+2.21%	1,434,800	36,396,392	2.32
2026-09-28	25.28	24.93	25.33	24.50	-1.03%	1,666,900	41,500,440	2.70
2026-09-24	25.44	25.19	25.60	25.03	-1.52%	1,306,700	33,040,336	2.11
2026-09-23	26.02	25.58	26.30	25.48	-1.69%	1,894,100	48,593,196	3.06
2026-09-22	25.42	26.02	26.39	25.42	+2.36%	3,245,000	84,286,952	5.25
2026-09-21	23.99	25.42	25.53	23.88	+5.48%	3,844,300	95,716,656	6.22
2026-09-18	23.46	24.10	25.74	23.46	+2.99%	3,778,600	92,325,864	6.11
2026-09-17	23.29	23.40	23.52	22.94	+0.82%	1,493,100	34,759,796	2.42
2026-09-16	22.69	23.21	23.30	22.52	+1.35%	1,593,400	36,630,736	2.58
2026-09-15	23.70	22.90	23.90	22.86	-3.05%	1,412,700	32,814,648	2.29
2026-09-14	23.70	23.62	23.85	23.25	-0.84%	1,832,500	43,317,532	2.96
2026-09-11	24.57	23.82	24.60	23.18	-2.78%	2,210,100	52,034,160	3.58
2026-09-10	24.99	24.50	24.99	24.47	-1.65%	1,210,000	29,795,320	1.96
2026-09-09	25.39	24.91	25.43	24.71	-1.89%	1,417,500	35,358,516	2.29
2026-09-08	25.30	25.39	25.72	25.17	+0.36%	1,345,400	34,180,824	2.18
2026-09-07	25.50	25.30	25.75	25.19	-0.98%	1,750,500	44,473,624	2.83
2026-09-04	25.24	25.55	26.38	25.24	+1.83%	2,723,800	70,569,616	4.41
2026-09-03	25.67	25.09	25.92	24.97	-1.95%	1,423,500	36,082,040	2.30
2026-09-02	25.73	25.59	25.90	25.12	-1.20%	1,668,000	42,568,864	2.70
2026-09-01	25.48	25.90	26.09	25.20	+1.65%	2,811,000	72,528,184	4.55
2026-08-31	24.59	25.48	25.65	24.15	+2.74%	3,699,200	92,883,464	5.98
2026-08-28	24.99	24.80	26.41	24.72	+1.60%	4,936,600	125,554,384	7.99
2026-08-27	24.32	24.41	24.65	24.26	+0.00%	1,517,600	37,095,904	2.46
2026-08-26	24.90	24.41	25.19	24.23	-1.77%	1,411,700	34,625,232	2.28

需要全历史数据与程序化访问？查看通达海日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301378 获取全部历史日线。