致尚科技
sz301486 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）
211.02
涨跌幅
-4.52%
成交量
6,257,200 股
成交额
1,351,531,520 元
换手率
8.58%
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 | 218.02 | 211.02 | 223.00 | 210.00 | -4.52% | 6,257,200 | 1,351,531,520 | 8.58 |
| 2026-10-13 | 202.40 | 221.00 | 226.88 | 198.81 | +4.69% | 10,373,200 | 2,229,438,208 | 14.23 |
| 2026-10-12 | 211.14 | 211.09 | 222.53 | 204.04 | -4.91% | 7,414,900 | 1,574,873,856 | 10.17 |
| 2026-10-09 | 213.01 | 222.00 | 228.00 | 206.00 | +5.78% | 11,958,500 | 2,605,012,736 | 16.40 |
| 2026-10-08 | 218.00 | 209.86 | 222.88 | 202.22 | +10.03% | 11,705,400 | 2,481,517,056 | 16.05 |
| 2026-09-30 | 193.70 | 190.73 | 196.38 | 188.42 | +0.44% | 3,793,900 | 729,041,472 | 5.20 |
| 2026-09-29 | 182.08 | 189.90 | 192.50 | 178.07 | +4.34% | 5,368,700 | 996,808,320 | 7.36 |
| 2026-09-28 | 204.00 | 182.00 | 204.82 | 180.50 | -11.65% | 6,785,600 | 1,270,814,848 | 9.31 |
| 2026-09-24 | 220.48 | 206.00 | 221.58 | 206.00 | -5.63% | 5,890,000 | 1,238,371,072 | 8.08 |
| 2026-09-23 | 221.80 | 218.30 | 224.18 | 217.17 | -0.26% | 5,013,800 | 1,102,174,976 | 6.88 |
| 2026-09-22 | 220.67 | 218.87 | 222.00 | 217.21 | -0.19% | 6,126,000 | 1,343,269,376 | 8.40 |
| 2026-09-21 | 218.40 | 219.28 | 223.69 | 212.60 | +2.41% | 7,818,900 | 1,714,222,720 | 10.72 |
| 2026-09-18 | 217.14 | 214.11 | 218.31 | 210.01 | -0.94% | 7,670,000 | 1,641,175,296 | 10.52 |
| 2026-09-17 | 218.41 | 216.15 | 221.99 | 214.51 | +0.84% | 11,554,100 | 2,513,496,576 | 15.85 |
| 2026-09-16 | 181.10 | 214.34 | 214.34 | 180.38 | +20.00% | 12,476,600 | 2,534,803,712 | 17.11 |
| 2026-09-15 | 179.74 | 178.62 | 184.99 | 177.70 | -0.99% | 3,593,800 | 649,285,184 | 4.93 |
| 2026-09-14 | 174.90 | 180.40 | 186.88 | 172.02 | -1.04% | 4,771,000 | 858,897,984 | 6.54 |
| 2026-09-11 | 188.67 | 182.30 | 199.67 | 176.58 | -5.69% | 8,748,200 | 1,637,052,928 | 12.00 |
| 2026-09-10 | 195.33 | 193.29 | 197.76 | 190.33 | -1.16% | 5,162,400 | 998,005,632 | 7.08 |
| 2026-09-09 | 196.95 | 195.55 | 201.90 | 190.80 | +3.53% | 9,658,700 | 1,899,678,720 | 13.25 |
| 2026-09-08 | 196.68 | 188.88 | 196.99 | 187.20 | -4.12% | 7,772,000 | 1,490,692,352 | 10.66 |
| 2026-09-07 | 178.00 | 197.00 | 197.50 | 176.20 | +14.75% | 11,996,000 | 2,292,237,824 | 16.45 |
| 2026-09-04 | 181.91 | 171.68 | 189.30 | 170.02 | -5.61% | 7,813,700 | 1,407,179,392 | 10.72 |
| 2026-09-03 | 172.00 | 181.88 | 184.00 | 165.68 | +6.39% | 9,131,000 | 1,626,421,888 | 12.52 |
| 2026-09-02 | 167.00 | 170.95 | 174.77 | 166.00 | +0.32% | 3,889,500 | 660,266,176 | 5.33 |
| 2026-09-01 | 178.92 | 170.40 | 179.10 | 168.80 | -4.75% | 4,442,900 | 763,065,664 | 6.09 |
| 2026-08-31 | 170.02 | 178.90 | 180.28 | 170.00 | +2.67% | 4,258,700 | 755,867,904 | 5.84 |
| 2026-08-28 | 177.10 | 174.25 | 183.53 | 174.01 | -2.26% | 5,540,200 | 988,804,480 | 7.60 |
| 2026-08-27 | 170.35 | 178.28 | 183.43 | 166.16 | +6.75% | 7,583,700 | 1,338,603,648 | 10.40 |
| 2026-08-26 | 176.01 | 167.00 | 177.62 | 160.22 | -2.69% | 5,371,700 | 901,716,928 | 7.37 |
需要全历史数据与程序化访问？
查看 致尚科技 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=sz301486 获取全部历史日线。