崇德科技

sz301548 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）

48.73

涨跌幅

-3.70%

成交量

819,300 股

成交额

40,463,184 元

换手率

2.43%

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	50.25	48.73	50.25	48.72	-3.70%	819,300	40,463,184	2.43
2026-10-13	49.71	50.60	51.05	48.05	+0.18%	1,177,800	58,234,748	3.49
2026-10-12	50.90	50.51	52.38	50.39	-1.41%	1,435,800	73,496,448	4.26
2026-10-09	52.10	51.23	52.20	48.53	-2.51%	2,003,600	100,417,128	5.94
2026-10-08	53.42	52.55	54.95	52.02	-1.44%	1,456,800	77,692,576	4.32
2026-09-30	53.69	53.32	54.44	52.51	+1.21%	1,292,300	68,910,408	3.83
2026-09-29	51.98	52.68	53.30	51.77	+0.90%	960,800	50,657,480	2.85
2026-09-28	55.69	52.21	55.69	51.50	-5.45%	1,441,400	76,062,776	4.27
2026-09-24	57.03	55.22	57.31	55.21	-3.31%	1,218,800	68,136,320	3.61
2026-09-23	58.29	57.11	58.68	56.91	-0.70%	1,657,500	95,371,976	4.91
2026-09-22	57.49	57.51	60.88	57.15	+1.34%	2,612,100	153,980,128	7.74
2026-09-21	54.79	56.75	57.84	54.35	+4.47%	2,193,400	123,982,032	6.50
2026-09-18	53.45	54.32	54.79	52.69	+3.76%	1,549,700	83,512,392	4.59
2026-09-17	52.77	52.35	53.49	51.95	-1.04%	878,200	46,207,888	2.60
2026-09-16	51.61	52.90	53.02	51.31	+1.36%	908,000	47,485,252	2.69
2026-09-15	52.50	52.19	53.19	51.85	-1.40%	938,600	49,182,336	2.78
2026-09-14	52.60	52.93	53.12	51.58	+0.17%	1,085,200	56,956,644	3.22
2026-09-11	53.80	52.84	53.80	51.51	-2.29%	1,803,900	94,735,784	5.35
2026-09-10	55.05	54.08	55.15	54.03	-2.35%	1,077,800	58,667,024	3.20
2026-09-09	55.38	55.38	56.32	55.04	+0.42%	1,401,100	77,875,288	4.15
2026-09-08	56.40	55.15	56.62	54.78	-2.03%	1,407,000	77,967,904	4.17
2026-09-07	55.23	56.29	56.77	54.74	+1.85%	1,952,400	109,251,384	5.79
2026-09-04	55.98	55.27	57.26	54.78	-0.59%	1,565,200	87,765,984	4.64
2026-09-03	55.47	55.60	56.20	54.66	+1.11%	1,304,400	72,310,944	3.87
2026-09-02	55.21	54.99	55.57	54.56	-1.52%	1,092,000	60,081,856	3.24
2026-09-01	58.84	55.84	58.85	55.19	-5.20%	2,477,200	139,533,552	7.34
2026-08-31	57.66	58.90	59.30	57.07	+1.74%	1,991,000	116,392,960	5.90
2026-08-28	60.04	57.89	60.38	57.83	-6.24%	2,399,500	141,570,416	7.11
2026-08-27	61.06	61.74	62.59	60.05	+1.30%	1,300,200	79,963,696	3.85
2026-08-26	61.23	60.95	61.83	59.81	-0.60%	1,110,100	67,614,664	3.29

需要全历史数据与程序化访问？查看崇德科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301548 获取全部历史日线。