森泰股份

sz301429 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）

16.64

涨跌幅

-4.04%

成交量

1,798,200 股

成交额

30,511,670 元

换手率

4.09%

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	17.24	16.64	17.71	16.55	-4.04%	1,798,200	30,511,670	4.09
2026-10-13	17.21	17.34	17.48	16.35	+0.58%	1,892,400	32,046,404	4.30
2026-10-12	17.69	17.24	17.71	17.06	-1.77%	1,620,200	28,037,120	3.68
2026-10-09	17.53	17.55	17.55	16.75	+0.00%	1,556,900	26,788,222	3.54
2026-10-08	17.41	17.55	17.78	17.37	+0.69%	1,623,900	28,519,696	3.69
2026-09-30	17.65	17.43	17.78	17.21	-1.13%	1,586,600	27,728,102	3.61
2026-09-29	17.39	17.63	17.64	17.01	+1.50%	1,684,800	29,447,186	3.83
2026-09-28	17.42	17.37	17.50	17.04	-0.23%	1,965,200	33,916,728	4.47
2026-09-24	17.48	17.41	17.69	17.32	-0.74%	1,700,600	29,677,362	3.87
2026-09-23	17.41	17.54	17.64	17.25	+0.92%	1,438,800	25,159,306	3.27
2026-09-22	17.35	17.38	17.64	17.25	+0.52%	1,869,500	32,621,180	4.25
2026-09-21	16.96	17.29	17.43	16.96	+1.95%	1,665,900	28,667,542	3.79
2026-09-18	17.30	16.96	17.37	16.78	-0.76%	973,100	16,649,274	2.21
2026-09-17	16.84	17.09	17.22	16.54	+1.24%	1,573,800	26,603,880	3.58
2026-09-16	16.56	16.88	17.06	16.20	+1.93%	1,571,600	26,332,424	3.57
2026-09-15	17.39	16.56	17.40	16.44	-4.83%	1,838,200	30,934,574	4.18
2026-09-14	16.99	17.40	17.57	16.70	+2.96%	2,336,500	40,529,464	5.31
2026-09-11	17.09	16.90	17.30	16.66	-2.37%	1,319,300	22,271,426	3.00
2026-09-10	17.61	17.31	17.71	17.26	-1.70%	775,400	13,536,005	1.76
2026-09-09	17.78	17.61	17.83	17.52	-0.79%	1,207,500	21,318,868	2.74
2026-09-08	17.65	17.75	17.88	17.51	+1.20%	1,023,900	18,127,008	2.33
2026-09-07	17.49	17.54	17.77	17.32	+0.23%	1,256,700	22,159,134	2.86
2026-09-04	17.42	17.50	17.77	17.38	+0.52%	1,689,500	29,788,504	3.84
2026-09-03	17.81	17.41	17.96	17.36	-2.19%	1,169,800	20,586,002	2.66
2026-09-02	17.66	17.80	17.88	17.44	+0.17%	1,244,700	22,009,024	2.83
2026-09-01	17.83	17.77	17.95	17.61	-0.34%	1,258,100	22,382,572	2.86
2026-08-31	17.61	17.83	17.86	17.31	+0.96%	1,703,200	30,063,520	3.87
2026-08-28	17.40	17.66	17.75	17.40	+1.15%	799,000	14,050,366	1.82
2026-08-27	17.44	17.46	17.69	17.38	-0.40%	1,052,300	18,471,424	2.39
2026-08-26	17.61	17.53	17.90	17.34	-0.11%	1,269,000	22,336,070	2.88

需要全历史数据与程序化访问？查看森泰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301429 获取全部历史日线。