思泉新材
sz301489 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）
91.90
涨跌幅
-4.18%
成交量
3,113,400 股
成交额
290,938,080 元
换手率
4.47%
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 | 94.95 | 91.90 | 96.13 | 91.71 | -4.18% | 3,113,400 | 290,938,080 | 4.47 |
| 2026-10-13 | 93.13 | 95.91 | 97.00 | 88.85 | +0.50% | 4,010,900 | 371,720,192 | 5.76 |
| 2026-10-12 | 97.51 | 95.43 | 98.90 | 94.68 | -1.72% | 3,407,400 | 327,951,392 | 4.90 |
| 2026-10-09 | 100.50 | 97.10 | 100.63 | 91.19 | -3.93% | 5,110,800 | 485,866,400 | 7.35 |
| 2026-10-08 | 108.46 | 101.07 | 109.38 | 100.22 | -6.77% | 3,693,100 | 383,419,936 | 5.31 |
| 2026-09-30 | 113.60 | 108.41 | 114.50 | 108.28 | -3.85% | 3,529,400 | 388,845,920 | 5.07 |
| 2026-09-29 | 111.34 | 112.75 | 114.66 | 110.03 | +0.13% | 2,865,600 | 323,540,160 | 4.12 |
| 2026-09-28 | 124.99 | 112.60 | 125.19 | 110.71 | -9.42% | 4,871,600 | 559,756,544 | 7.00 |
| 2026-09-24 | 127.64 | 124.31 | 127.79 | 123.48 | -3.70% | 3,848,200 | 481,112,320 | 5.53 |
| 2026-09-23 | 131.37 | 129.09 | 131.99 | 127.00 | +0.23% | 4,078,700 | 527,275,488 | 5.86 |
| 2026-09-22 | 135.00 | 128.80 | 138.35 | 128.26 | -1.98% | 7,851,100 | 1,046,548,416 | 11.28 |
| 2026-09-21 | 129.48 | 131.40 | 133.00 | 126.63 | +2.34% | 7,911,100 | 1,027,107,584 | 11.37 |
| 2026-09-18 | 124.53 | 128.39 | 129.88 | 122.00 | +4.02% | 7,463,300 | 947,552,384 | 10.73 |
| 2026-09-17 | 127.54 | 123.43 | 128.36 | 123.01 | -2.57% | 5,313,400 | 665,241,280 | 7.64 |
| 2026-09-16 | 124.00 | 126.69 | 127.99 | 121.59 | +3.10% | 5,770,700 | 723,093,056 | 8.29 |
| 2026-09-15 | 122.73 | 122.88 | 125.99 | 121.00 | -0.63% | 4,422,800 | 547,071,680 | 6.36 |
| 2026-09-14 | 117.92 | 123.66 | 125.00 | 115.00 | +3.04% | 5,388,800 | 655,621,824 | 7.74 |
| 2026-09-11 | 122.01 | 120.01 | 122.86 | 114.00 | -3.92% | 6,618,400 | 784,152,064 | 9.51 |
| 2026-09-10 | 127.22 | 124.90 | 128.41 | 124.27 | -3.82% | 5,514,400 | 694,822,720 | 7.93 |
| 2026-09-09 | 134.74 | 129.86 | 136.28 | 128.20 | -3.67% | 7,860,700 | 1,029,617,088 | 11.30 |
| 2026-09-08 | 138.96 | 134.81 | 139.32 | 132.51 | -2.95% | 9,495,900 | 1,285,087,360 | 13.65 |
| 2026-09-07 | 131.00 | 138.91 | 139.77 | 127.73 | +6.04% | 14,210,900 | 1,907,274,368 | 20.42 |
| 2026-09-04 | 139.59 | 131.00 | 141.51 | 129.63 | -6.70% | 13,851,000 | 1,868,123,520 | 19.91 |
| 2026-09-03 | 120.12 | 140.40 | 140.40 | 119.22 | +20.00% | 15,621,800 | 2,094,119,040 | 22.45 |
| 2026-09-02 | 115.69 | 117.00 | 118.90 | 114.31 | -0.30% | 4,054,800 | 473,345,056 | 5.83 |
| 2026-09-01 | 121.00 | 117.35 | 121.50 | 114.70 | -2.69% | 5,189,100 | 606,061,888 | 7.46 |
| 2026-08-31 | 113.00 | 120.60 | 122.50 | 112.55 | +4.07% | 6,658,900 | 794,729,408 | 9.57 |
| 2026-08-28 | 120.51 | 115.88 | 121.95 | 115.50 | -5.16% | 7,043,500 | 835,988,864 | 10.12 |
| 2026-08-27 | 117.01 | 122.18 | 123.00 | 114.00 | +6.74% | 9,630,700 | 1,147,177,088 | 13.84 |
| 2026-08-26 | 120.11 | 114.47 | 121.00 | 110.46 | -2.98% | 8,182,100 | 931,198,464 | 11.76 |
需要全历史数据与程序化访问？
查看 思泉新材 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=sz301489 获取全部历史日线。