天溯计量
sz301449 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）
40.88
涨跌幅
-5.11%
成交量
2,236,400 股
成交额
93,694,056 元
换手率
10.89%
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 | 43.02 | 40.88 | 43.99 | 40.62 | -5.11% | 2,236,400 | 93,694,056 | 10.89 |
| 2026-10-13 | 44.00 | 43.08 | 44.21 | 41.40 | -4.52% | 3,002,900 | 128,711,672 | 14.62 |
| 2026-10-12 | 43.99 | 45.12 | 45.12 | 42.87 | +0.51% | 3,616,400 | 159,392,304 | 17.60 |
| 2026-10-09 | 42.38 | 44.89 | 45.79 | 41.71 | +4.88% | 5,302,500 | 234,426,416 | 25.81 |
| 2026-10-08 | 39.96 | 42.80 | 42.82 | 39.26 | +9.24% | 3,323,900 | 138,381,856 | 16.18 |
| 2026-09-30 | 41.28 | 39.18 | 41.34 | 39.13 | -2.88% | 1,141,000 | 45,507,896 | 5.55 |
| 2026-09-29 | 39.80 | 40.34 | 40.80 | 39.33 | +1.46% | 894,500 | 36,144,120 | 4.35 |
| 2026-09-28 | 40.30 | 39.76 | 40.69 | 38.91 | -1.80% | 1,126,800 | 44,534,476 | 5.48 |
| 2026-09-24 | 40.75 | 40.49 | 41.12 | 40.49 | -0.66% | 707,800 | 28,828,456 | 3.45 |
| 2026-09-23 | 40.60 | 40.76 | 41.19 | 40.48 | -0.15% | 754,000 | 30,806,822 | 3.67 |
| 2026-09-22 | 41.21 | 40.82 | 41.90 | 40.68 | -1.35% | 1,045,300 | 43,035,464 | 5.09 |
| 2026-09-21 | 40.98 | 41.38 | 41.77 | 40.68 | +0.10% | 1,622,700 | 67,025,624 | 7.90 |
| 2026-09-18 | 39.25 | 41.34 | 41.83 | 39.19 | +5.59% | 2,081,100 | 85,346,592 | 10.13 |
| 2026-09-17 | 39.15 | 39.15 | 39.45 | 38.60 | -0.48% | 881,600 | 34,372,892 | 4.29 |
| 2026-09-16 | 39.38 | 39.34 | 39.51 | 38.52 | +0.67% | 925,400 | 36,152,332 | 4.50 |
| 2026-09-15 | 38.70 | 39.08 | 39.87 | 38.70 | -0.26% | 1,054,500 | 41,444,176 | 5.13 |
| 2026-09-14 | 38.55 | 39.18 | 39.26 | 38.15 | +0.80% | 927,000 | 36,090,880 | 4.51 |
| 2026-09-11 | 39.94 | 38.87 | 39.94 | 38.01 | -2.73% | 1,187,900 | 45,944,888 | 5.78 |
| 2026-09-10 | 40.47 | 39.96 | 40.79 | 39.61 | -2.06% | 990,800 | 39,644,108 | 4.82 |
| 2026-09-09 | 42.29 | 40.80 | 42.30 | 40.65 | -3.18% | 1,317,600 | 54,181,008 | 6.41 |
| 2026-09-08 | 42.93 | 42.14 | 43.22 | 41.79 | -1.89% | 1,489,800 | 62,851,788 | 7.25 |
| 2026-09-07 | 42.49 | 42.95 | 43.18 | 42.15 | +1.97% | 1,395,700 | 59,788,456 | 6.79 |
| 2026-09-04 | 42.29 | 42.12 | 43.99 | 41.86 | -0.14% | 2,071,200 | 89,207,288 | 10.08 |
| 2026-09-03 | 44.81 | 42.18 | 45.27 | 41.81 | -5.89% | 2,577,200 | 110,568,520 | 12.55 |
| 2026-09-02 | 44.89 | 44.82 | 45.18 | 43.34 | -0.84% | 2,014,400 | 88,991,744 | 9.81 |
| 2026-09-01 | 45.09 | 45.20 | 46.38 | 44.68 | -1.18% | 2,064,500 | 93,419,696 | 10.05 |
| 2026-08-31 | 44.40 | 45.74 | 45.86 | 43.95 | +3.32% | 2,354,800 | 106,297,752 | 11.46 |
| 2026-08-28 | 47.00 | 44.27 | 47.88 | 44.25 | -7.50% | 3,844,300 | 176,203,552 | 18.71 |
| 2026-08-27 | 45.81 | 47.86 | 48.55 | 45.29 | +4.48% | 4,279,000 | 202,915,872 | 20.83 |
| 2026-08-26 | 45.98 | 45.81 | 46.39 | 45.02 | -2.34% | 3,745,400 | 170,943,888 | 18.23 |
需要全历史数据与程序化访问？
查看 天溯计量 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=sz301449 获取全部历史日线。