骏鼎达

sz301538 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）

34.90

涨跌幅

-2.92%

成交量

1,001,400 股

成交额

35,365,752 元

换手率

2.29%

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	35.64	34.90	36.08	34.81	-2.92%	1,001,400	35,365,752	2.29
2026-10-13	36.30	35.95	36.33	34.60	-2.31%	1,857,100	65,900,296	4.25
2026-10-12	37.39	36.80	37.66	36.58	-2.26%	1,034,700	38,296,608	2.37
2026-10-09	38.40	37.65	38.40	35.77	-1.44%	1,722,100	63,558,276	3.94
2026-10-08	39.73	38.20	39.85	38.02	-2.92%	1,094,300	42,410,624	2.50
2026-09-30	40.23	39.35	40.62	39.23	-2.19%	971,600	38,545,132	2.22
2026-09-29	39.50	40.23	40.68	38.91	+2.26%	1,211,900	48,677,708	2.77
2026-09-28	40.73	39.34	41.18	39.01	-3.93%	1,312,500	51,983,404	3.00
2026-09-24	41.96	40.95	42.30	40.94	-2.55%	1,388,100	57,494,932	3.18
2026-09-23	41.21	42.02	42.48	41.04	+1.92%	1,900,900	79,488,096	4.35
2026-09-22	41.77	41.23	42.15	41.10	-1.01%	1,576,000	65,535,548	3.61
2026-09-21	41.30	41.65	41.83	40.99	+0.85%	1,527,100	63,427,956	3.49
2026-09-18	40.20	41.30	41.83	40.08	+4.32%	2,200,400	90,503,984	5.03
2026-09-17	39.80	39.59	40.18	38.81	+0.03%	1,443,200	56,873,484	3.30
2026-09-16	38.22	39.58	39.77	37.58	+4.05%	1,487,800	57,826,252	3.40
2026-09-15	38.56	38.04	39.11	38.00	-1.53%	1,189,200	45,798,660	2.72
2026-09-14	38.00	38.63	39.11	37.56	+0.81%	1,843,600	71,147,872	4.22
2026-09-11	39.28	38.32	39.88	37.41	-3.91%	2,088,200	79,845,200	4.78
2026-09-10	40.50	39.88	40.75	39.84	-2.92%	1,565,200	63,031,100	3.58
2026-09-09	40.96	41.08	41.98	40.57	+0.91%	1,849,100	76,275,792	4.23
2026-09-08	41.94	40.71	41.97	40.58	-2.61%	1,672,700	68,606,248	3.83
2026-09-07	41.28	41.80	42.18	40.90	+2.13%	1,599,500	66,592,416	3.66
2026-09-04	41.25	40.93	42.80	40.66	-0.73%	2,307,300	96,539,448	5.28
2026-09-03	41.00	41.23	41.71	40.49	+0.56%	1,371,600	56,274,012	3.14
2026-09-02	41.25	41.00	41.33	40.46	-0.63%	1,576,500	64,407,472	3.61
2026-09-01	42.50	41.26	42.51	41.18	-2.96%	2,144,600	89,244,936	4.91
2026-08-31	41.24	42.52	42.65	40.40	+2.58%	2,518,700	106,074,968	5.76
2026-08-28	41.00	41.45	41.80	41.00	+0.14%	2,569,000	106,581,208	5.88
2026-08-27	38.29	41.39	42.24	38.27	+7.03%	3,953,700	160,428,816	9.05
2026-08-26	38.50	38.67	39.83	37.63	+0.55%	2,333,800	90,626,912	5.34

需要全历史数据与程序化访问？查看骏鼎达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301538 获取全部历史日线。